NYSE : SEG
Seaport Entertainment Group Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 22.83 USD (Oct 30, 2026, 11:50 AM EDT) · Market cap 292.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seaport Entertainment Group Inc. (SEG) closed at 22.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.81 | 23.15 | 22.64 | 22.82 | 64,240 | +1.15% |
| 2026-10-30 | 23.04 | 23.04 | 22.415 | 22.56 | 41,175 | -2.13% |
| 2026-10-29 | 22.96 | 23.09 | 22.73 | 23.05 | 63,089 | +1.27% |
| 2026-10-28 | 22.96 | 22.99 | 22.48 | 22.76 | 49,815 | -0.48% |
| 2026-10-27 | 22.59 | 22.87 | 22.4 | 22.87 | 59,327 | +1.19% |
| 2026-10-26 | 22.8 | 22.8 | 22.45 | 22.6 | 33,306 | -0.35% |
| 2026-10-23 | 22.27 | 22.74 | 22.21 | 22.68 | 58,128 | +0.93% |
| 2026-10-22 | 22.58 | 22.67 | 22.215 | 22.47 | 40,217 | -0.09% |
| 2026-10-21 | 22.69 | 22.69 | 22.315 | 22.49 | 53,030 | -0.27% |
| 2026-10-20 | 22.32 | 22.73 | 22.12 | 22.55 | 62,665 | +1.49% |
| 2026-10-19 | 22.7 | 22.86 | 22.15 | 22.22 | 65,532 | -2.42% |
| 2026-10-16 | 22.73 | 22.9 | 22.54 | 22.77 | 37,538 | +0.75% |
| 2026-10-15 | 21.89 | 22.66 | 21.89 | 22.6 | 80,505 | +4.20% |
| 2026-10-14 | 21.84 | 22.505 | 21.53 | 21.69 | 172,254 | -2.78% |
| 2026-10-13 | 22.36 | 22.64 | 22.19 | 22.31 | 59,838 | +0.27% |
| 2026-10-12 | 22.13 | 22.46 | 21.95 | 22.25 | 90,973 | +0.00% |
| 2026-10-09 | 22.36 | 22.425 | 22.12 | 22.25 | 58,214 | -0.49% |
| 2026-10-08 | 22.39 | 22.67 | 22.23 | 22.36 | 109,827 | -0.62% |
| 2026-10-07 | 22.36 | 22.95 | 22.353 | 22.5 | 88,783 | -0.22% |
| 2026-10-06 | 22.61 | 22.79 | 22.405 | 22.55 | 69,317 | +0.22% |
| 2026-10-05 | 22.45 | 22.8 | 22.05 | 22.5 | 168,819 | +0.54% |
| 2026-10-02 | 22.98 | 23.04 | 22.12 | 22.38 | 110,221 | -1.58% |
| 2026-10-01 | 22.93 | 22.93 | 22.2 | 22.74 | 106,468 | -0.66% |
| 2026-09-30 | 23.25 | 23.555 | 22.7 | 22.89 | 98,086 | -1.89% |
| 2026-09-29 | 23 | 23.65 | 22.7 | 23.33 | 92,597 | +1.04% |
| 2026-09-28 | 23.34 | 23.345 | 23 | 23.09 | 99,013 | -1.32% |
| 2026-09-25 | 23.6 | 23.6 | 23.04 | 23.4 | 74,777 | -1.06% |
| 2026-09-24 | 23.83 | 24.07 | 23.03 | 23.65 | 100,182 | -0.76% |
| 2026-09-23 | 23.88 | 24.345 | 23.49 | 23.83 | 89,180 | -0.71% |
| 2026-09-22 | 24.42 | 24.67 | 23.95 | 24 | 100,942 | -0.83% |
| 2026-09-21 | 24.12 | 24.56 | 23.74 | 24.2 | 57,186 | +0.25% |
| 2026-09-18 | 24.53 | 24.985 | 24.07 | 24.14 | 107,001 | -1.59% |
| 2026-09-17 | 24.86 | 25.51 | 24.39 | 24.53 | 94,362 | -0.24% |
| 2026-09-16 | 24.82 | 25.3 | 24.22 | 24.59 | 93,486 | -0.81% |
| 2026-09-15 | 25.16 | 25.235 | 24.78 | 24.79 | 75,795 | -2.21% |
| 2026-09-14 | 25.59 | 25.655 | 25.11 | 25.35 | 59,145 | -0.35% |
| 2026-09-11 | 26.16 | 26.172 | 25.33 | 25.44 | 41,522 | -1.59% |
| 2026-09-10 | 26.1 | 26.1 | 25.725 | 25.85 | 50,229 | -0.54% |
| 2026-09-09 | 26.27 | 26.6 | 25.96 | 25.99 | 40,889 | -0.57% |
| 2026-09-08 | 26.3 | 27 | 25.93 | 26.14 | 35,107 | -0.46% |
| 2026-09-04 | 26.05 | 26.44 | 26.05 | 26.26 | 43,273 | +0.65% |
| 2026-09-03 | 26.66 | 26.76 | 26.035 | 26.09 | 34,255 | -0.91% |
| 2026-09-02 | 26.28 | 26.72 | 26.28 | 26.33 | 30,029 | +1.07% |
| 2026-09-01 | 25.96 | 26.381 | 25.845 | 26.05 | 44,247 | -0.91% |
| 2026-08-31 | 26.5 | 26.8 | 26.25 | 26.29 | 72,437 | -1.87% |
| 2026-08-28 | 26.87 | 27.168 | 26.325 | 26.79 | 41,602 | -0.89% |
| 2026-08-27 | 26.93 | 27.41 | 26.93 | 27.03 | 39,120 | +0.04% |
| 2026-08-26 | 27.12 | 27.46 | 26.875 | 27.02 | 51,624 | -1.42% |
| 2026-08-25 | 27.41 | 27.57 | 27.025 | 27.41 | 54,865 | +0.99% |
| 2026-08-24 | 27.14 | 27.41 | 26.955 | 27.14 | 68,225 | +1.00% |
| 2026-08-21 | 27.27 | 27.875 | 26.74 | 26.87 | 69,500 | -0.89% |
| 2026-08-20 | 26.69 | 28.06 | 26.11 | 27.11 | 72,605 | +0.71% |
| 2026-08-19 | 26.68 | 27.11 | 26.32 | 26.92 | 66,658 | +1.01% |
| 2026-08-18 | 27.09 | 27.275 | 26.41 | 26.65 | 79,524 | -2.42% |
| 2026-08-17 | 27.42 | 27.8 | 27.03 | 27.31 | 85,572 | -1.44% |
| 2026-08-14 | 28.6 | 28.6 | 27.5 | 27.71 | 90,764 | -3.11% |
| 2026-08-13 | 29.13 | 29.49 | 28.22 | 28.6 | 101,502 | -1.82% |
| 2026-08-12 | 29.23 | 29.61 | 28.645 | 29.13 | 94,165 | -0.34% |
| 2026-08-11 | 28.85 | 29.3 | 28.79 | 29.23 | 96,359 | +1.21% |
| 2026-08-10 | 28.25 | 28.94 | 27.54 | 28.88 | 128,771 | +2.23% |
| 2026-08-07 | 27.53 | 29.185 | 26.965 | 28.25 | 159,046 | +4.59% |
| 2026-08-06 | 27.01 | 27.62 | 26.31 | 27.01 | 103,422 | +0.48% |
| 2026-08-05 | 26.57 | 27.12 | 26.27 | 26.88 | 93,011 | +1.17% |
| 2026-08-04 | 26.17 | 26.74 | 25.59 | 26.57 | 108,088 | +1.96% |
| 2026-08-03 | 26.23 | 26.61 | 25.96 | 26.06 | 61,590 | -0.65% |
| 2026-07-31 | 25.9 | 26.37 | 25.7 | 26.23 | 83,907 | -0.42% |
| 2026-07-30 | 26.36 | 26.46 | 26.165 | 26.34 | 50,692 | -0.08% |
| 2026-07-29 | 26.37 | 26.59 | 26.045 | 26.36 | 32,193 | -0.04% |
| 2026-07-28 | 26.27 | 26.47 | 26.11 | 26.37 | 38,107 | +0.38% |
| 2026-07-27 | 26.18 | 26.59 | 26.18 | 26.27 | 41,527 | +0.88% |
| 2026-07-24 | 26.19 | 26.46 | 25.945 | 26.04 | 34,638 | -0.08% |
| 2026-07-23 | 25.66 | 26.06 | 25.52 | 26.06 | 41,380 | +0.62% |
| 2026-07-22 | 26.04 | 26.21 | 25.805 | 25.9 | 39,225 | -1.48% |
| 2026-07-21 | 26 | 26.49 | 25.97 | 26.29 | 73,195 | +1.04% |
| 2026-07-20 | 26.81 | 26.917 | 26 | 26.02 | 49,710 | -1.74% |
| 2026-07-17 | 26.53 | 26.885 | 26.23 | 26.48 | 58,331 | -0.79% |
| 2026-07-16 | 26.5 | 26.75 | 26.23 | 26.69 | 33,404 | +0.79% |
| 2026-07-15 | 26.34 | 26.54 | 26.08 | 26.48 | 27,382 | +1.38% |
| 2026-07-14 | 25.98 | 26.255 | 25.81 | 26.12 | 36,130 | +1.95% |
| 2026-07-13 | 25.81 | 26.3 | 25.55 | 25.62 | 68,209 | +0.08% |
| 2026-07-10 | 25.97 | 25.97 | 25.375 | 25.6 | 24,077 | -0.81% |
| 2026-07-09 | 25.93 | 26.16 | 25.715 | 25.81 | 31,926 | -0.81% |
| 2026-07-08 | 26.32 | 26.415 | 25.81 | 26.02 | 45,305 | -1.70% |
| 2026-07-07 | 26.5 | 26.8 | 26.255 | 26.47 | 49,957 | -1.08% |
| 2026-07-06 | 27.18 | 27.18 | 26.26 | 26.76 | 89,580 | -1.33% |
| 2026-07-02 | 26.9 | 27.42 | 26.82 | 27.12 | 98,253 | +1.92% |
| 2026-07-01 | 26.6 | 27.37 | 26.44 | 26.61 | 46,402 | +0.04% |
| 2026-06-30 | 27.12 | 27.12 | 26.5 | 26.6 | 49,307 | -2.06% |
| 2026-06-29 | 27.24 | 27.29 | 26.12 | 27.16 | 68,792 | +0.33% |
| 2026-06-26 | 26.47 | 27.26 | 26.47 | 27.07 | 172,129 | +2.73% |
| 2026-06-25 | 26.98 | 26.98 | 26.2 | 26.35 | 53,840 | -2.48% |
| 2026-06-24 | 25.95 | 27.09 | 25.86 | 27.02 | 69,853 | +5.38% |
| 2026-06-23 | 25.39 | 25.86 | 25.3 | 25.64 | 29,395 | +0.59% |
| 2026-06-22 | 24.88 | 25.76 | 24.24 | 25.49 | 80,772 | +2.74% |
| 2026-06-18 | 24.4 | 24.895 | 24.135 | 24.81 | 56,770 | +2.27% |
| 2026-06-17 | 25 | 25 | 23.96 | 24.26 | 55,181 | -2.77% |
| 2026-06-16 | 24.25 | 24.98 | 24.25 | 24.95 | 65,252 | +2.89% |
| 2026-06-15 | 24.51 | 24.675 | 23.72 | 24.25 | 44,278 | -1.70% |
| 2026-06-12 | 24.07 | 24.835 | 24.07 | 24.67 | 35,412 | +1.77% |
| 2026-06-11 | 24.41 | 24.55 | 23.9 | 24.24 | 23,868 | +0.50% |
| 2026-06-10 | 24.11 | 24.55 | 23.91 | 24.12 | 41,148 | +0.17% |
| 2026-06-09 | 23.99 | 24.7 | 23.71 | 24.08 | 36,618 | +1.26% |
| 2026-06-08 | 24.05 | 24.18 | 23.645 | 23.78 | 40,924 | -0.67% |
| 2026-06-05 | 23.65 | 24.845 | 23.315 | 23.94 | 67,923 | +0.13% |
| 2026-06-04 | 23.65 | 24.38 | 23.52 | 23.91 | 33,166 | +1.31% |
| 2026-06-03 | 23.95 | 24.51 | 23.52 | 23.6 | 57,419 | -2.80% |
| 2026-06-02 | 24.42 | 25.88 | 23.522 | 24.28 | 69,827 | -1.10% |
| 2026-06-01 | 24.94 | 25.23 | 24.315 | 24.55 | 93,907 | -2.77% |
| 2026-05-29 | 24.41 | 25.54 | 24.325 | 25.25 | 482,834 | +3.06% |
| 2026-05-28 | 23.8 | 24.756 | 23.8 | 24.5 | 63,697 | +2.55% |
| 2026-05-27 | 23.69 | 24.5 | 23.69 | 23.89 | 51,624 | +0.76% |
| 2026-05-26 | 24.3 | 24.61 | 23.51 | 23.71 | 58,280 | -1.21% |
| 2026-05-22 | 24.31 | 24.87 | 23.88 | 24 | 52,221 | -1.36% |
| 2026-05-21 | 23.95 | 24.35 | 23.64 | 24.33 | 52,748 | +1.63% |
| 2026-05-20 | 23.65 | 24.35 | 23.5 | 23.94 | 76,513 | +2.26% |
| 2026-05-19 | 23.24 | 23.55 | 22.78 | 23.41 | 65,163 | +1.12% |
| 2026-05-18 | 22.77 | 23.43 | 22.77 | 23.15 | 53,492 | +1.67% |
| 2026-05-15 | 22.86 | 23.22 | 22.57 | 22.77 | 57,932 | -1.60% |
| 2026-05-14 | 23.28 | 23.58 | 22.78 | 23.14 | 59,925 | -0.60% |
| 2026-05-13 | 21.85 | 23.515 | 21.8 | 23.28 | 125,309 | +5.63% |