Seaport Entertainment Group Inc. Common Stock (SEG)

Last Price19.78

Change+0.04 (0.18%)

NYSE · Last Trade: Dec 30th, 12:32 PM EST

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

Date Range:

2025-09-30 - 2025-12-30

Date	Open	High	Low	Close	Volume	Adjusted Close
12/29/2025	20.07	20.07	19.63	19.74	95,022	19.74
12/26/2025	19.78	20.11	19.53	20.11	43,113	20.11
12/24/2025	19.67	20.00	19.56	19.89	20,725	19.89
12/23/2025	19.50	19.75	19.33	19.61	57,417	19.61
12/22/2025	19.96	20.36	19.52	19.57	86,249	19.57
12/19/2025	20.09	20.23	19.90	19.98	79,551	19.98
12/18/2025	20.25	20.50	20.02	20.24	47,260	20.24
12/17/2025	21.30	21.43	19.94	20.05	90,970	20.05
12/16/2025	21.80	21.80	21.22	21.30	67,496	21.30
12/15/2025	22.01	22.07	21.55	21.82	40,644	21.82
12/12/2025	21.61	21.78	21.32	21.70	35,401	21.70
12/11/2025	21.36	21.57	21.11	21.50	67,610	21.50
12/10/2025	20.73	21.61	20.73	21.31	48,183	21.31
12/09/2025	20.73	21.23	20.73	21.00	50,960	21.00
12/08/2025	21.93	22.09	20.85	20.92	52,529	20.92
12/05/2025	21.34	21.92	21.30	21.87	48,237	21.87
12/04/2025	21.26	21.55	20.83	21.38	70,253	21.38
12/03/2025	21.02	21.31	20.71	21.31	59,435	21.31
12/02/2025	20.61	21.39	20.45	20.93	118,395	20.93
12/01/2025	21.26	21.53	20.42	20.76	191,054	20.76
11/28/2025	21.07	21.81	21.07	21.46	39,755	21.46
11/26/2025	20.81	21.39	20.67	21.18	225,487	21.18
11/25/2025	21.01	21.33	20.38	20.99	275,339	20.99
11/24/2025	20.55	21.16	20.55	20.83	56,087	20.83
11/21/2025	20.36	20.86	20.22	20.54	75,894	20.54
11/20/2025	21.52	21.83	20.30	20.33	83,002	20.33
11/19/2025	21.37	21.66	20.88	21.18	49,129	21.18
11/18/2025	21.76	21.76	21.30	21.36	43,910	21.36
11/17/2025	21.93	22.16	21.56	21.75	54,438	21.75
11/14/2025	21.64	22.04	21.05	21.75	102,225	21.75
11/13/2025	23.12	23.12	21.63	21.63	133,636	21.63
11/12/2025	23.40	23.47	22.90	23.05	93,274	23.05
11/11/2025	24.08	24.87	22.60	23.28	100,873	23.28
11/10/2025	23.23	24.23	23.23	24.03	60,862	24.03
11/07/2025	23.38	23.58	22.87	23.28	108,218	23.28
11/06/2025	24.24	24.43	23.50	23.77	95,571	23.77
11/05/2025	23.68	24.26	23.68	24.20	37,981	24.20
11/04/2025	23.88	24.12	23.55	23.78	75,969	23.78
11/03/2025	23.84	24.13	23.24	24.00	82,424	24.00
10/31/2025	24.07	24.41	23.72	24.07	40,466	24.07
10/30/2025	23.83	24.15	23.37	24.14	51,619	24.14
10/29/2025	24.49	24.63	23.83	24.00	46,809	24.00
10/28/2025	24.91	25.05	24.38	24.43	38,403	24.43
10/27/2025	24.71	25.35	24.69	24.91	75,033	24.91
10/24/2025	24.92	25.11	24.60	24.64	49,835	24.64
10/23/2025	24.47	24.75	24.24	24.61	56,819	24.61
10/22/2025	24.00	24.29	23.97	24.25	82,370	24.25
10/21/2025	24.41	24.81	24.20	24.21	38,733	24.21
10/20/2025	24.31	24.66	24.31	24.54	41,692	24.54
10/17/2025	23.96	24.14	23.56	24.09	41,012	24.09
10/16/2025	24.23	24.39	23.89	24.18	55,231	24.18
10/15/2025	24.10	24.58	23.50	24.44	30,862	24.44
10/14/2025	23.77	24.85	23.37	24.19	99,517	24.19
10/13/2025	24.23	24.41	23.88	24.09	66,172	24.09
10/10/2025	23.89	24.37	23.64	24.05	176,328	24.05
10/09/2025	24.63	24.63	24.05	24.32	42,634	24.32
10/08/2025	24.49	25.06	24.23	24.46	44,300	24.46
10/07/2025	24.33	24.53	23.90	24.30	50,737	24.30
10/06/2025	24.12	24.66	23.53	24.54	60,314	24.54
10/03/2025	23.85	24.03	23.44	23.76	57,690	23.76
10/02/2025	23.04	23.79	23.43	23.79	58,117	23.79
10/01/2025	22.80	23.30	22.80	23.26	73,053	23.26
9/30/2025	23.75	23.75	22.72	22.92	115,570	22.92