Skip to main content
Seaport Entertainment Group Inc. (SEG)
NYSE: SEG · Real-Time Price · USD
22.77
+0.08 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
22.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6322.7422.3422.69--12,726
Apr 27, 202622.6022.9522.3522.6922.69-0.09%41,234
Apr 24, 202622.2023.2121.9822.7122.711.98%26,562
Apr 23, 202622.3822.5422.0422.2722.270.13%23,010
Apr 22, 202622.2422.6121.9622.2422.24-0.04%81,725
Apr 21, 202622.5122.7422.0722.2522.25-1.85%49,891
Apr 20, 202622.4523.0522.4522.6722.67-0.18%48,681
Apr 17, 202622.8423.2322.6922.7122.711.20%43,642
Apr 16, 202622.4222.9422.3422.4422.44-0.04%41,733
Apr 15, 202622.5022.8822.4022.4522.45-1.01%33,699
Apr 14, 202622.6622.8122.2322.6822.682.12%43,417
Apr 13, 202622.5422.5421.9822.2122.21-1.68%54,560
Apr 10, 202622.2322.8122.0622.5922.592.45%78,089
Apr 9, 202622.0022.3521.9422.0522.05-0.68%59,897
Apr 8, 202622.4322.5622.0022.2022.201.74%45,128
Apr 7, 202621.8722.0821.6621.8221.82-0.82%45,173
Apr 6, 202622.0022.3321.9722.0022.00-0.09%36,221
Apr 2, 202621.2922.0821.2922.0222.022.61%24,756
Apr 1, 202621.5222.0621.3921.4621.46-0.09%31,708
Mar 31, 202621.2221.8721.2221.4821.482.43%54,307
Mar 30, 202621.1521.2420.7420.9720.970.53%45,634
Mar 27, 202620.8120.9820.5920.8620.86-0.33%85,853
Mar 26, 202620.6321.2420.6320.9320.930.29%46,433
Mar 25, 202620.8820.9120.6220.8720.871.76%29,748
Mar 24, 202620.6521.0120.3020.5120.51-1.91%131,022
Mar 23, 202621.0421.2920.6620.9120.911.55%67,413
Mar 20, 202621.5521.5520.5120.5920.59-4.32%83,283
Mar 19, 202621.2621.8221.0921.5221.520.14%71,469
Mar 18, 202621.9022.2121.4321.4921.49-2.45%43,092
Mar 17, 202621.5422.6221.5422.0322.032.27%63,752
Mar 16, 202621.4621.9121.4221.5421.541.22%38,943
Mar 13, 202621.4721.7321.0021.2821.28-0.33%61,601
Mar 12, 202621.1421.7120.9821.3521.35-1.02%60,978
Mar 11, 202621.4621.6721.1921.5721.57-0.60%77,183
Mar 10, 202621.9722.2721.4121.7021.70-1.54%88,631
Mar 9, 202621.2522.0720.6022.0422.041.85%83,391
Mar 6, 202622.7822.9821.5221.6421.64-6.04%122,816
Mar 5, 202623.2324.5022.8223.0323.03-1.45%127,773
Mar 4, 202623.1123.8623.0223.3723.371.39%90,852
Mar 3, 202622.6023.4122.1023.0523.05-0.13%59,939
Mar 2, 202622.8923.6322.8923.0823.08-1.20%84,241
Feb 27, 202623.2123.5822.9723.3623.36-0.55%85,175
Feb 26, 202622.9323.6422.6923.4923.492.80%78,242
Feb 25, 202622.4623.2322.3622.8522.853.30%118,379
Feb 24, 202622.0024.2621.7422.1222.127.07%146,428
Feb 23, 202620.4420.9620.2020.6620.660.68%75,734
Feb 20, 202620.3720.6520.3520.5220.52-0.39%18,824
Feb 19, 202620.2120.6420.1020.6020.601.08%59,372
Feb 18, 202620.2221.0020.2220.3820.380.54%42,346
Feb 17, 202620.2320.7419.9420.2720.27-0.05%54,731
Feb 13, 202620.5020.7519.7820.2820.28-0.20%64,591
Feb 12, 202620.6021.0219.9520.3220.32-0.73%100,137
Feb 11, 202621.5121.5120.3720.4720.47-3.90%103,252
Feb 10, 202620.6421.5319.9821.3021.303.90%114,386
Feb 9, 202619.9420.5519.1120.5020.502.81%160,368
Feb 6, 202618.3620.1217.7419.9419.949.38%635,203
Feb 5, 202619.3319.7918.0618.2318.23-5.64%89,242
Feb 4, 202619.4419.7818.6819.3219.32-0.26%170,440
Feb 3, 202619.1819.4518.9619.3719.370.62%134,823
Feb 2, 202618.8119.5618.7119.2519.251.91%78,571
Jan 30, 202619.0419.2418.6818.8918.89-1.87%118,082
Jan 29, 202619.3419.9519.0619.2519.25-0.36%51,629
Jan 28, 202619.9020.3619.2619.3219.32-3.16%82,035
Jan 27, 202620.7520.7519.9219.9519.95-4.32%68,728
Jan 26, 202620.5421.4320.5420.8520.851.07%113,989
Jan 23, 202621.0421.0520.6320.6320.63-1.81%41,363
Jan 22, 202621.0621.5620.9621.0121.010.10%46,430
Jan 21, 202620.4321.0120.4320.9920.992.39%57,379
Jan 20, 202620.3921.1420.3220.5020.50-1.44%93,137
Jan 16, 202620.7921.1220.6120.8020.80-0.24%75,652
Jan 15, 202620.7920.9320.5920.8520.850.10%52,868
Jan 14, 202620.4720.9220.2820.8320.831.56%85,175
Jan 13, 202620.5020.6320.3320.5120.510.64%133,641
Jan 12, 202620.0020.5920.0020.3820.381.19%87,672
Jan 9, 202620.3020.4619.9320.1420.14-0.74%33,237
Jan 8, 202619.9620.5819.9320.2920.290.90%38,273
Jan 7, 202620.0920.1819.7720.1120.11-0.25%66,661
Jan 6, 202619.7220.3219.7020.1620.162.08%72,083
Jan 5, 202619.6619.8819.6619.7519.750.46%47,046
Jan 2, 202619.8019.9219.6119.6619.66-0.56%83,664
Dec 31, 202519.9820.0719.6919.7719.77-0.60%95,364
Dec 30, 202519.7120.1119.7119.8919.890.76%77,269
Dec 29, 202520.0720.0719.6319.7419.74-1.84%95,018
Dec 26, 202519.7820.1119.5320.1120.111.11%43,113
Dec 24, 202519.6720.0019.5619.8919.891.43%20,725
Dec 23, 202519.5019.7519.3319.6119.610.20%57,417
Dec 22, 202519.9620.3719.5219.5719.57-2.05%86,249
Dec 19, 202520.0920.2319.9019.9819.98-1.28%79,522
Dec 18, 202520.2520.5020.0220.2420.240.95%40,044
Dec 17, 202521.3021.4319.9420.0520.05-5.87%90,970
Dec 16, 202521.8021.8021.2221.3021.30-2.38%67,496
Dec 15, 202522.0122.0721.5521.8221.820.55%40,644
Dec 12, 202521.6121.7821.3221.7021.700.93%35,401
Dec 11, 202521.3621.5821.1121.5021.500.89%67,610
Dec 10, 202520.7321.6120.7321.3121.311.48%48,183
Dec 9, 202520.7321.2320.7321.0021.000.38%50,960
Dec 8, 202521.9322.1020.8520.9220.92-4.34%52,529
Dec 5, 202521.3421.9221.3021.8721.872.29%48,237
Dec 4, 202521.2621.5520.8321.3821.380.33%70,254
Dec 3, 202521.0221.3120.7121.3121.311.82%59,435