Seaport Entertainment Group Inc. Common Stock (SEG)

20.79
-0.69 (-3.21%)
NYSE · Last Trade: Nov 8th, 3:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202621.2521.4020.5020.79125,25620.79
11/05/202623.1723.4720.9521.48108,17921.48
11/04/202623.2523.5823.2523.5253,51723.52
11/03/202622.7122.8922.6222.7764,78522.77
11/02/202622.8123.1522.6422.8264,24122.82
10/30/202623.0423.0422.4122.5641,17622.56
10/29/202622.9623.0922.7323.0563,08923.05
10/28/202622.9622.9922.4822.7649,81622.76
10/27/202622.5922.8722.4022.8759,32522.87
10/26/202622.8022.8022.4522.6033,29122.60
10/23/202622.2722.7422.2122.6858,12922.68
10/22/202622.5822.6722.2122.4740,21722.47
10/21/202622.6922.6922.3222.4953,03122.49
10/20/202622.3222.7322.1222.5562,66622.55
10/19/202622.7022.8622.1522.2265,52922.22
10/16/202622.7322.9022.5422.7737,54622.77
10/15/202621.8922.6621.8922.6080,50622.60
10/14/202621.8422.5021.5321.69172,25521.69
10/13/202622.3622.6422.1922.3159,83922.31
10/12/202622.1322.4621.9522.2590,97422.25
10/09/202622.3622.4322.1222.2558,21522.25
10/08/202622.3922.6722.2322.36109,83222.36
10/07/202622.3622.9522.3522.5088,78322.50
10/06/202622.6122.7922.4122.5569,68222.55
10/05/202622.4522.8022.0522.50168,81922.50
10/02/202622.9823.0422.1222.38110,27822.38
10/01/202622.9322.9322.2022.74106,46822.74
9/30/202623.2523.5522.7022.8998,08722.89
9/29/202623.0023.6522.7023.3392,59823.33
9/28/202623.3423.3423.0023.0999,01423.09
9/25/202623.6023.6023.0423.4074,78123.40
9/24/202623.8324.0723.0323.65100,18223.65
9/23/202623.8824.3423.4923.8389,18123.83
9/22/202624.4224.6723.9524.00100,94624.00
9/21/202624.1224.5623.7424.2057,18624.20
9/18/202624.5324.9824.0724.14108,02324.14
9/17/202624.8625.5124.3924.5394,37624.53
9/16/202624.8225.3024.2224.5993,48724.59
9/15/202625.1625.2324.7824.7975,79824.79
9/14/202625.5925.6625.1125.3559,14525.35
9/11/202626.1626.1725.3325.4441,54625.44
9/10/202626.1026.1025.7325.8550,33125.85
9/09/202626.2726.6025.9625.9940,89025.99
9/08/202626.3027.0025.9326.1435,17326.14
9/04/202626.0526.4426.0526.2643,27826.26
9/03/202626.6626.7626.0426.0934,25526.09
9/02/202626.2826.7226.2826.3330,03026.33
9/01/202625.9626.3825.8426.0544,24826.05
8/31/202626.5026.8026.2526.2972,43926.29
8/28/202626.8727.1726.3226.7941,60326.79
8/27/202626.9327.4126.9327.0339,12027.03
8/26/202627.1227.4626.8827.0251,74727.02
8/25/202627.4127.5727.0227.4154,86527.41
8/24/202627.1427.4126.9527.1468,22527.14
8/21/202627.2727.8826.7426.8769,50226.87
8/20/202626.6928.0626.1127.1172,60627.11
8/19/202626.6827.1126.3226.9266,65926.92
8/18/202627.0927.2726.4126.6579,52526.65
8/17/202627.4227.8027.0327.3185,57427.31
8/14/202628.6028.6027.5027.7190,93427.71
8/13/202629.1329.4928.2228.60101,74228.60
8/12/202629.2329.6128.6429.1394,26629.13
8/11/202628.8529.3028.7929.2396,55129.23
8/10/202628.2528.9427.5428.88128,82228.88