SEG
Seaport Entertainment Group Inc. NYQ · SEG
$26.48
-0.21
(-0.79%)
Neutral · +0.66σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SEG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $26.53 | $26.89 | $26.23 | $26.48 | 0.1M |
| 2026-07-16 | $26.50 | $26.75 | $26.23 | $26.69 | 0.0M |
| 2026-07-15 | $26.34 | $26.54 | $26.08 | $26.48 | 0.0M |
| 2026-07-14 | $25.98 | $26.25 | $25.81 | $26.12 | 0.0M |
| 2026-07-13 | $25.81 | $26.30 | $25.55 | $25.62 | 0.1M |
| 2026-07-10 | $25.97 | $25.97 | $25.38 | $25.60 | 0.0M |
| 2026-07-09 | $25.93 | $26.16 | $25.72 | $25.81 | 0.0M |
| 2026-07-08 | $26.32 | $26.42 | $25.81 | $26.02 | 0.0M |
| 2026-07-07 | $26.50 | $26.80 | $26.25 | $26.47 | 0.1M |
| 2026-07-06 | $27.18 | $27.18 | $26.26 | $26.76 | 0.1M |
| 2026-07-02 | $26.90 | $27.42 | $26.82 | $27.12 | 0.1M |
| 2026-07-01 | $26.60 | $27.37 | $26.44 | $26.61 | 0.0M |
| 2026-06-30 | $27.12 | $27.12 | $26.50 | $26.60 | 0.0M |
| 2026-06-29 | $27.24 | $27.29 | $26.12 | $27.16 | 0.1M |
| 2026-06-26 | $26.47 | $27.26 | $26.47 | $27.07 | 0.2M |
| 2026-06-25 | $26.98 | $26.98 | $26.20 | $26.35 | 0.1M |
| 2026-06-24 | $25.95 | $27.09 | $25.86 | $27.02 | 0.1M |
| 2026-06-23 | $25.39 | $25.86 | $25.30 | $25.64 | 0.0M |
| 2026-06-22 | $24.88 | $25.76 | $24.24 | $25.49 | 0.1M |
| 2026-06-18 | $24.40 | $24.90 | $24.14 | $24.81 | 0.1M |
| 2026-06-17 | $25.00 | $25.00 | $23.96 | $24.26 | 0.1M |
| 2026-06-16 | $24.25 | $24.98 | $24.25 | $24.95 | 0.1M |
| 2026-06-15 | $24.51 | $24.67 | $23.72 | $24.25 | 0.0M |
| 2026-06-12 | $24.07 | $24.83 | $24.07 | $24.67 | 0.0M |
| 2026-06-11 | $24.41 | $24.55 | $23.90 | $24.24 | 0.0M |
| 2026-06-10 | $24.11 | $24.55 | $23.91 | $24.12 | 0.0M |
| 2026-06-09 | $23.99 | $24.70 | $23.71 | $24.08 | 0.0M |
| 2026-06-08 | $24.05 | $24.18 | $23.65 | $23.78 | 0.0M |
| 2026-06-05 | $23.65 | $24.84 | $23.32 | $23.94 | 0.1M |
| 2026-06-04 | $23.65 | $24.38 | $23.52 | $23.91 | 0.0M |
| 2026-06-03 | $23.95 | $24.51 | $23.52 | $23.60 | 0.1M |
| 2026-06-02 | $24.42 | $25.88 | $23.52 | $24.28 | 0.1M |
| 2026-06-01 | $24.94 | $25.23 | $24.32 | $24.55 | 0.1M |
| 2026-05-29 | $24.41 | $25.54 | $24.33 | $25.25 | 0.5M |
| 2026-05-28 | $23.80 | $24.76 | $23.80 | $24.50 | 0.1M |
| 2026-05-27 | $23.69 | $24.50 | $23.69 | $23.89 | 0.1M |
| 2026-05-26 | $24.30 | $24.61 | $23.51 | $23.71 | 0.1M |
| 2026-05-22 | $24.31 | $24.87 | $23.88 | $24.00 | 0.1M |
| 2026-05-21 | $23.95 | $24.35 | $23.64 | $24.33 | 0.1M |
| 2026-05-20 | $23.65 | $24.35 | $23.50 | $23.94 | 0.1M |
| 2026-05-19 | $23.24 | $23.55 | $22.78 | $23.41 | 0.1M |
| 2026-05-18 | $22.77 | $23.43 | $22.77 | $23.15 | 0.1M |
| 2026-05-15 | $22.86 | $23.22 | $22.57 | $22.77 | 0.1M |
| 2026-05-14 | $23.28 | $23.58 | $22.78 | $23.14 | 0.1M |
| 2026-05-13 | $21.85 | $23.51 | $21.80 | $23.28 | 0.1M |
| 2026-05-12 | $21.70 | $22.28 | $21.51 | $22.04 | 0.1M |
| 2026-05-11 | $22.34 | $22.65 | $21.80 | $21.96 | 0.1M |
| 2026-05-08 | $22.19 | $22.47 | $21.81 | $22.22 | 0.0M |
| 2026-05-07 | $23.02 | $23.74 | $22.14 | $22.24 | 0.1M |
| 2026-05-06 | $22.69 | $23.18 | $22.24 | $22.90 | 0.0M |
| 2026-05-05 | $22.70 | $23.48 | $22.40 | $22.44 | 0.0M |
| 2026-05-04 | $22.29 | $22.97 | $22.29 | $22.49 | 0.0M |
| 2026-05-01 | $22.45 | $22.60 | $22.12 | $22.29 | 0.0M |
| 2026-04-30 | $22.30 | $22.60 | $22.10 | $22.29 | 0.1M |
| 2026-04-29 | $22.56 | $23.02 | $22.13 | $22.32 | 0.0M |
| 2026-04-28 | $22.63 | $22.87 | $22.34 | $22.77 | 0.0M |
| 2026-04-27 | $22.60 | $22.95 | $22.35 | $22.69 | 0.0M |
| 2026-04-24 | $22.20 | $23.21 | $21.98 | $22.71 | 0.0M |
| 2026-04-23 | $22.38 | $22.53 | $22.04 | $22.27 | 0.0M |
| 2026-04-22 | $22.24 | $22.61 | $21.96 | $22.24 | 0.1M |
| 2026-04-21 | $22.51 | $22.74 | $22.07 | $22.25 | 0.0M |
| 2026-04-20 | $22.45 | $23.05 | $22.45 | $22.67 | 0.0M |
| 2026-04-17 | $22.84 | $23.23 | $22.69 | $22.71 | 0.0M |
| 2026-04-16 | $22.42 | $22.94 | $22.34 | $22.44 | 0.0M |
| 2026-04-15 | $22.50 | $22.88 | $22.40 | $22.45 | 0.0M |
| 2026-04-14 | $22.66 | $22.81 | $22.23 | $22.68 | 0.0M |
| 2026-04-13 | $22.54 | $22.54 | $21.98 | $22.21 | 0.1M |
| 2026-04-10 | $22.23 | $22.81 | $22.06 | $22.59 | 0.1M |
| 2026-04-09 | $22.00 | $22.34 | $21.94 | $22.05 | 0.1M |
| 2026-04-08 | $22.43 | $22.56 | $22.00 | $22.20 | 0.0M |
| 2026-04-07 | $21.87 | $22.08 | $21.66 | $21.82 | 0.0M |
| 2026-04-06 | $22.00 | $22.33 | $21.97 | $22.00 | 0.0M |
| 2026-04-02 | $21.29 | $22.08 | $21.29 | $22.02 | 0.0M |
| 2026-04-01 | $21.52 | $22.06 | $21.39 | $21.46 | 0.0M |
| 2026-03-31 | $21.22 | $21.87 | $21.22 | $21.48 | 0.1M |
| 2026-03-30 | $21.15 | $21.24 | $20.74 | $20.97 | 0.0M |
| 2026-03-27 | $20.81 | $20.98 | $20.59 | $20.86 | 0.1M |
| 2026-03-26 | $20.63 | $21.24 | $20.63 | $20.93 | 0.0M |
| 2026-03-25 | $20.88 | $20.91 | $20.62 | $20.87 | 0.0M |
| 2026-03-24 | $20.65 | $21.01 | $20.30 | $20.51 | 0.1M |
| 2026-03-23 | $21.04 | $21.29 | $20.66 | $20.91 | 0.1M |
| 2026-03-20 | $21.55 | $21.55 | $20.51 | $20.59 | 0.1M |
| 2026-03-19 | $21.26 | $21.82 | $21.09 | $21.52 | 0.1M |
| 2026-03-18 | $21.90 | $22.21 | $21.43 | $21.49 | 0.0M |
| 2026-03-17 | $21.54 | $22.62 | $21.54 | $22.03 | 0.1M |
| 2026-03-16 | $21.46 | $21.91 | $21.42 | $21.54 | 0.0M |
| 2026-03-13 | $21.47 | $21.73 | $21.00 | $21.28 | 0.1M |
| 2026-03-12 | $21.14 | $21.70 | $20.98 | $21.35 | 0.1M |
| 2026-03-11 | $21.46 | $21.67 | $21.19 | $21.57 | 0.1M |
| 2026-03-10 | $21.97 | $22.27 | $21.41 | $21.70 | 0.1M |
| 2026-03-09 | $21.25 | $22.07 | $20.60 | $22.04 | 0.1M |
| 2026-03-06 | $22.78 | $22.98 | $21.52 | $21.64 | 0.1M |
| 2026-03-05 | $23.23 | $24.50 | $22.82 | $23.03 | 0.1M |
| 2026-03-04 | $23.11 | $23.85 | $23.02 | $23.37 | 0.1M |
| 2026-03-03 | $22.60 | $23.41 | $22.10 | $23.05 | 0.1M |
| 2026-03-02 | $22.89 | $23.63 | $22.89 | $23.08 | 0.1M |
| 2026-02-27 | $23.21 | $23.58 | $22.97 | $23.36 | 0.1M |
| 2026-02-26 | $22.93 | $23.64 | $22.69 | $23.49 | 0.1M |
| 2026-02-25 | $22.46 | $23.23 | $22.36 | $22.85 | 0.1M |
| 2026-02-24 | $22.00 | $24.26 | $21.74 | $22.12 | 0.1M |
| 2026-02-23 | $20.44 | $20.96 | $20.20 | $20.66 | 0.1M |
| 2026-02-20 | $20.37 | $20.65 | $20.35 | $20.52 | 0.0M |
| 2026-02-19 | $20.21 | $20.64 | $20.10 | $20.60 | 0.1M |
| 2026-02-18 | $20.22 | $21.00 | $20.22 | $20.38 | 0.0M |
| 2026-02-17 | $20.23 | $20.74 | $19.93 | $20.27 | 0.1M |
| 2026-02-13 | $20.50 | $20.75 | $19.77 | $20.28 | 0.1M |
| 2026-02-12 | $20.60 | $21.02 | $19.95 | $20.32 | 0.1M |
| 2026-02-11 | $21.51 | $21.51 | $20.37 | $20.47 | 0.1M |
| 2026-02-10 | $20.64 | $21.53 | $19.98 | $21.30 | 0.1M |
| 2026-02-09 | $19.94 | $20.55 | $19.11 | $20.50 | 0.2M |
| 2026-02-06 | $18.36 | $20.12 | $17.74 | $19.94 | 0.6M |
| 2026-02-05 | $19.33 | $19.78 | $18.06 | $18.23 | 0.1M |
| 2026-02-04 | $19.44 | $19.78 | $18.67 | $19.32 | 0.2M |
| 2026-02-03 | $19.18 | $19.45 | $18.96 | $19.37 | 0.1M |
| 2026-02-02 | $18.81 | $19.56 | $18.71 | $19.25 | 0.1M |
| 2026-01-30 | $19.04 | $19.24 | $18.68 | $18.89 | 0.1M |
| 2026-01-29 | $19.34 | $19.95 | $19.06 | $19.25 | 0.1M |
| 2026-01-28 | $19.90 | $20.35 | $19.26 | $19.32 | 0.1M |
| 2026-01-27 | $20.75 | $20.75 | $19.92 | $19.95 | 0.1M |
| 2026-01-26 | $20.54 | $21.43 | $20.54 | $20.85 | 0.1M |
| 2026-01-23 | $21.04 | $21.05 | $20.63 | $20.63 | 0.0M |
| 2026-01-22 | $21.06 | $21.56 | $20.96 | $21.01 | 0.0M |
| 2026-01-21 | $20.43 | $21.01 | $20.43 | $20.99 | 0.1M |
| 2026-01-20 | $20.39 | $21.14 | $20.32 | $20.50 | 0.1M |