Seaport Entertainment Group Inc. Common Stock (SEG)

Last Price19.94

Change+1.71 (9.38%)

NYSE · Last Trade: Feb 7th, 10:46 AM EST

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

Date Range:

2025-11-07 - 2026-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2026	18.36	20.12	17.74	19.94	635,203	19.94
2/05/2026	19.33	19.79	18.06	18.23	89,242	18.23
2/04/2026	19.44	19.78	18.68	19.32	170,440	19.32
2/03/2026	19.18	19.45	18.96	19.37	134,815	19.37
2/02/2026	18.81	19.56	18.71	19.25	78,571	19.25
1/30/2026	19.04	19.24	18.68	18.89	118,082	18.89
1/29/2026	19.34	19.95	19.06	19.25	51,629	19.25
1/28/2026	19.90	20.36	19.26	19.32	82,035	19.32
1/27/2026	20.75	20.75	19.92	19.95	68,728	19.95
1/26/2026	20.54	21.43	20.54	20.85	113,989	20.85
1/23/2026	21.04	21.05	20.63	20.63	41,363	20.63
1/22/2026	21.06	21.56	20.96	21.01	46,430	21.01
1/21/2026	20.43	21.01	20.43	20.99	57,379	20.99
1/20/2026	20.39	21.14	20.32	20.50	93,144	20.50
1/16/2026	20.79	21.12	20.61	20.80	75,670	20.80
1/15/2026	20.79	20.93	20.59	20.85	52,868	20.85
1/14/2026	20.47	20.92	20.28	20.83	85,175	20.83
1/13/2026	20.50	20.63	20.33	20.51	133,641	20.51
1/12/2026	20.00	20.59	20.00	20.38	87,672	20.38
1/09/2026	20.30	20.46	19.93	20.14	33,237	20.14
1/08/2026	19.96	20.58	19.93	20.29	38,273	20.29
1/07/2026	20.09	20.18	19.77	20.11	66,661	20.11
1/06/2026	19.72	20.32	19.70	20.16	72,085	20.16
1/05/2026	19.66	19.88	19.66	19.75	47,046	19.75
1/02/2026	19.80	19.92	19.61	19.66	83,664	19.66
12/31/2025	19.98	20.07	19.69	19.77	95,364	19.77
12/30/2025	19.71	20.11	19.71	19.89	77,271	19.89
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