Seaport Entertainment Group Inc. Common Stock (SEG)

24.81
+0.55 (2.27%)
NYSE· Last Trade: Jun 21st, 9:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seaport Entertainment Group Inc. Common Stock (SEG)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202624.4024.8924.1424.8156,77124.81
6/17/202625.0025.0023.9624.2655,18324.26
6/16/202624.2524.9824.2524.9565,25624.95
6/15/202624.5124.6823.7224.2544,30924.25
6/12/202624.0724.8424.0724.6735,41324.67
6/11/202624.4124.5523.9024.2423,87224.24
6/10/202624.1124.5523.9124.1241,14924.12
6/09/202623.9924.7023.7124.0836,61924.08
6/08/202624.0524.1823.6423.7840,92423.78
6/05/202623.6524.8423.3223.9467,92623.94
6/04/202623.6524.3823.5223.9133,16623.91
6/03/202623.9524.5123.5223.6057,42223.60
6/02/202624.4225.8823.5224.2869,82724.28
6/01/202624.9425.2324.3224.5593,90824.55
5/29/20260.0025.5424.3225.25482,86925.25
5/28/202623.8024.7623.8024.5063,69724.50
5/27/202623.6924.5023.6923.8951,65123.89
5/26/202624.3024.6123.5123.7158,41023.71
5/22/202624.3124.8723.8824.0052,22324.00
5/21/202623.9524.3523.6424.3352,74824.33
5/20/202623.6524.3523.5023.9476,51723.94
5/19/202623.2423.5522.7823.4165,16423.41
5/18/202622.7723.4322.7723.1553,49323.15
5/15/202622.8623.2222.5722.7757,93322.77
5/14/202623.2823.5822.7823.1459,81323.14
5/13/202621.8523.5221.8023.28125,31023.28
5/12/202621.7022.2821.5122.0488,02022.04
5/11/202622.3422.6521.8021.9672,33421.96
5/08/202622.1922.4721.8122.2247,24022.22
5/07/202623.0223.7422.1422.2469,75622.24
5/06/202622.6923.1822.2422.9032,07622.90
5/05/202622.7023.4822.4022.4425,44322.44
5/04/202622.2922.9722.2922.4943,40322.49
5/01/202622.4522.6022.1222.2915,70022.29
4/30/202622.3022.6022.1022.2963,52322.29
4/29/202622.5623.0222.1322.3240,86822.32
4/28/202622.6322.8722.3422.7722,76622.77
4/27/202622.6022.9522.3522.6941,23422.69
4/24/202622.2023.2121.9822.7126,56222.71
4/23/202622.3822.5422.0422.2723,01122.27
4/22/202622.2422.6121.9622.2481,72622.24
4/21/202622.5122.7322.0722.2549,90022.25
4/20/202622.4523.0522.4522.6748,68222.67
4/17/202622.8423.2322.6922.7143,67422.71
4/16/202622.4222.9422.3422.4441,73422.44
4/15/202622.5022.8822.4022.4533,70022.45
4/14/202622.6622.8122.2322.6843,41822.68
4/13/202622.5422.5421.9822.2154,56122.21
4/10/202622.2322.8122.0622.5978,08922.59
4/09/202622.0022.3421.9422.0559,89922.05
4/08/202622.4322.5622.0022.2045,12922.20
4/07/202621.8722.0821.6621.8245,17321.82
4/06/202622.0022.3321.9722.0036,22222.00
4/02/202621.2922.0821.2922.0224,75622.02
4/01/202621.5222.0621.3921.4631,70921.46
3/31/202621.2221.8721.2221.4854,30821.48
3/30/202621.1521.2420.7420.9745,63420.97
3/27/202620.8120.9820.5920.8685,85420.86
3/26/202620.6321.2420.6320.9346,43420.93
3/25/202620.8820.9120.6220.8729,74920.87
3/24/202620.6521.0120.3020.51131,02220.51
3/23/202621.0421.2920.6620.9167,49920.91