Seaport Entertainment Group Inc. Common Stock (SEG)

22.27
+0.03 (0.13%)
NYSE · Last Trade: Apr 23rd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/202621.5521.5520.5120.5986,91320.59
3/19/202621.2621.8221.0921.5271,78521.52
3/18/202621.9022.2121.4321.4943,09321.49
3/17/202621.5422.6221.5422.0363,75222.03
3/16/202621.4621.9121.4221.5438,94421.54
3/13/202621.4721.7321.0021.2861,60221.28
3/12/202621.1421.7020.9821.3560,97921.35
3/11/202621.4621.6721.1921.5777,19121.57
3/10/202621.9722.2721.4121.7088,63221.70
3/09/202621.2522.0720.6022.0483,39222.04
3/06/202622.7822.9821.5221.64122,81721.64
3/05/202623.2324.5022.8223.03127,77423.03
3/04/202623.1123.8623.0223.3790,86423.37
3/03/202622.6023.4122.1023.0559,95423.05
3/02/202622.8923.6322.8923.0884,24223.08
2/27/202623.2123.5822.9623.3685,19923.36
2/26/202622.9323.6422.6923.4978,24223.49
2/25/202622.4623.2322.3622.85118,37922.85
2/24/202622.0024.2621.7322.12146,42922.12
2/23/202620.4420.9620.2020.6675,76420.66
2/20/202620.3720.6520.3520.5218,82420.52
2/19/202620.2120.6420.1020.6059,37220.60
2/18/202620.2221.0020.2220.3842,34620.38
2/17/202620.2320.7419.9320.2754,73120.27
2/13/202620.5020.7519.7720.2864,69120.28
2/12/202620.6021.0219.9520.32100,13720.32
2/11/202621.5121.5120.3720.47103,25220.47
2/10/202620.6421.5319.9821.30114,38621.30
2/09/202619.9420.5519.1120.50160,36820.50
2/06/202618.3620.1217.7419.94635,20319.94
2/05/202619.3319.7918.0618.2389,24218.23
2/04/202619.4419.7818.6819.32170,44019.32
2/03/202619.1819.4518.9619.37134,81519.37
2/02/202618.8119.5618.7119.2578,57119.25
1/30/202619.0419.2418.6818.89118,08218.89
1/29/202619.3419.9519.0619.2551,62919.25
1/28/202619.9020.3619.2619.3282,03519.32
1/27/202620.7520.7519.9219.9568,72819.95
1/26/202620.5421.4320.5420.85113,98920.85