Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Seaport Entertainment Group Inc. SEG

Full chart Compare
Set alert

Price alert · SEG

All alert types
20.50 USD 0.00 (+0.00%)

Regular-session close

20.50 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

20.17 Day range 20.52
18.23 52-week range 29.23
YTD
+3.69%
1 year
-5.22%

SEG price history

SEG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202620.4720.5220.1720.500.000.00%140,083
Nov 12, 202620.7620.7620.3720.50-0.15-0.73%95,400
Nov 11, 202620.7421.2020.5120.65+0.15+0.73%111,700
Nov 10, 202620.5520.6919.9320.50-0.08-0.39%196,500
Nov 9, 202621.0021.1020.4320.58-0.21-1.01%175,000
Nov 6, 202621.2521.4020.5020.79-0.69-3.21%125,300
Nov 5, 202623.1723.4720.9521.48-2.04-8.67%108,200
Nov 4, 202623.2523.5823.2523.52+0.75+3.29%53,500
Nov 3, 202622.7122.8922.6222.77-0.05-0.22%64,800
Nov 2, 202622.8123.1522.6422.82+0.26+1.15%64,200
Oct 30, 202623.0423.0422.4222.56-0.49-2.13%41,200
Oct 29, 202622.9623.0922.7323.05+0.29+1.27%63,100
Oct 28, 202622.9622.9922.4822.76-0.11-0.48%49,800
Oct 27, 202622.5922.8722.4022.87+0.27+1.19%59,300
Oct 26, 202622.8022.8022.4522.60-0.08-0.35%33,300
Oct 23, 202622.2722.7422.2122.68+0.21+0.93%58,100
Oct 22, 202622.5822.6722.2222.47-0.02-0.09%40,200
Oct 21, 202622.6922.6922.3222.49-0.06-0.27%53,000
Oct 20, 202622.3222.7322.1222.55+0.33+1.49%62,700
Oct 19, 202622.7022.8622.1522.22-0.55-2.42%65,500
Oct 16, 202622.7322.9022.5422.77+0.17+0.75%37,500
Oct 15, 202621.8922.6621.8922.60+0.91+4.20%80,500
Oct 14, 202621.8422.5021.5321.69-0.62-2.78%172,300
Oct 13, 202622.3622.6422.1922.31+0.06+0.27%59,800
Oct 12, 202622.1322.4621.9522.250.000.00%91,000
Oct 9, 202622.3622.4222.1222.25-0.11-0.49%58,200
Oct 8, 202622.3922.6722.2322.36-0.14-0.62%109,800
Oct 7, 202622.3622.9522.3522.50-0.05-0.22%88,800
Oct 6, 202622.6122.7922.4122.55+0.05+0.22%69,700
Oct 5, 202622.4522.8022.0522.50+0.12+0.54%168,800
Oct 2, 202622.9823.0422.1222.38-0.36-1.58%110,300
Oct 1, 202622.9322.9322.2022.74-0.15-0.66%106,500
Sep 30, 202623.2523.5622.7022.89-0.44-1.89%98,100
Sep 29, 202623.0023.6522.7023.33+0.24+1.04%92,600
Sep 28, 202623.3423.3423.0023.09-0.31-1.32%99,000
Sep 25, 202623.6023.6023.0423.40-0.25-1.06%74,800
Sep 24, 202623.8324.0723.0323.65-0.18-0.76%100,200
Sep 23, 202623.8824.3423.4923.83-0.17-0.71%89,200
Sep 22, 202624.4224.6723.9524.00-0.20-0.83%100,900
Sep 21, 202624.1224.5623.7424.20+0.06+0.25%57,200
Sep 18, 202624.5324.9924.0724.14-0.39-1.59%108,000
Sep 17, 202624.8625.5124.3924.53-0.06-0.24%94,400
Sep 16, 202624.8225.3024.2224.59-0.20-0.81%93,500
Sep 15, 202625.1625.2424.7824.79-0.56-2.21%75,800
Sep 14, 202625.5925.6625.1125.35-0.09-0.35%59,100
Sep 11, 202626.1626.1725.3325.44-0.41-1.59%41,500
Sep 10, 202626.1026.1025.7325.85-0.14-0.54%50,200
Sep 9, 202626.2726.6025.9625.99-0.15-0.57%40,900
Sep 8, 202626.3027.0025.9326.14-0.12-0.46%35,200
Sep 4, 202626.0526.4426.0526.26+0.17+0.65%43,300
Sep 3, 202626.6626.7626.0326.09-0.24-0.91%34,300
Sep 2, 202626.2826.7226.2826.33+0.28+1.07%30,000
Sep 1, 202625.9626.3825.8426.05-0.24-0.91%44,200
Aug 31, 202626.5026.8026.2526.29-0.50-1.87%72,400
Aug 28, 202626.8727.1726.3326.79-0.24-0.89%41,600
Aug 27, 202626.9327.4126.9327.03+0.01+0.04%39,100
Aug 26, 202627.1227.4626.8827.02-0.39-1.42%51,700
Aug 25, 202627.4127.5727.0227.41+0.27+0.99%54,900
Aug 24, 202627.1427.4126.9527.14+0.27+1.00%68,200
Aug 21, 202627.2727.8826.7426.87-0.24-0.89%69,500
Aug 20, 202626.6928.0626.1127.11+0.19+0.71%72,600
Aug 19, 202626.6827.1126.3226.92+0.27+1.01%66,700
Aug 18, 202627.0927.2726.4126.65-0.66-2.42%79,500
Aug 17, 202627.4227.8027.0327.31-0.40-1.44%85,600
Aug 14, 202628.6028.6027.5027.71-0.89-3.11%90,900

65 days, newest first. Daily bars as drawn on the SEG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.