Skip to main content
SEG logo

Seaport Entertainment Group Inc.

SEGNYSEReal EstateReal Estate Services

$22.60Today:- (-)1Y −6.53%

As of Oct 15, 2026 close

Market cap
$289.33M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$17.74$29.61
Volume (live)
-
Avg. volume (3M)
83.41K

Seaport Entertainment Group (SEG) Historical Stock Prices

Analyze Seaport Entertainment Group (SEG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Seaport Entertainment Group (SEG) Interactive Price Chart

Interactive historical price chart showing Seaport Entertainment Group stock price movements and trends across multiple time periods.

Loading chart...

SEG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SEG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202621.8922.6621.8922.6022.6080.51K
Oct 14, 202621.8422.5021.5321.6921.69172.25K
Oct 13, 202622.3622.6422.1922.3122.3159.84K
Oct 12, 202622.1322.4621.9522.2522.2590.97K
Oct 9, 202622.3622.4322.1222.2522.2558.21K
Oct 8, 202622.3922.6722.2322.3622.36109.83K
Oct 7, 202622.3622.9522.3522.5022.5088.78K
Oct 6, 202622.6122.7922.4122.5522.5569.32K
Oct 5, 202622.4522.8022.0522.5022.50168.82K
Oct 2, 202622.9823.0422.1222.3822.38110.22K
Oct 1, 202622.9322.9322.2022.7422.74106.47K
Sep 30, 202623.2523.5522.7022.8922.8998.09K
Sep 29, 202623.0023.6522.7023.3323.3392.60K
Sep 28, 202623.3423.3423.0023.0923.0999.01K
Sep 25, 202623.6023.6023.0423.4023.4074.78K
Sep 24, 202623.8324.0723.0323.6523.65100.18K
Sep 23, 202623.8824.3423.4923.8323.8389.18K
Sep 22, 202624.4224.6723.9524.0024.00100.94K
Sep 21, 202624.1224.5623.7424.2024.2057.19K
Sep 18, 202624.5324.9824.0724.1424.14107.00K
Sep 17, 202624.8625.5124.3924.5324.5394.36K
Sep 16, 202624.8225.3024.2224.5924.5993.49K
Sep 15, 202625.1625.2324.7824.7924.7975.80K
Sep 14, 202625.5925.6625.1125.3525.3559.15K
Sep 11, 202626.1626.1725.3325.4425.4441.52K
Sep 10, 202626.1026.1025.7325.8525.8550.23K
Sep 9, 202626.2726.6025.9625.9925.9940.89K
Sep 8, 202626.3027.0025.9326.1426.1435.11K
Sep 4, 202626.0526.4426.0526.2626.2643.27K
Sep 3, 202626.6626.7626.0426.0926.0934.26K
Sep 2, 202626.2826.7226.2826.3326.3330.03K
Sep 1, 202625.9626.3825.8426.0526.0544.25K
Aug 31, 202626.5026.8026.2526.2926.2972.44K
Aug 28, 202626.8727.1726.3226.7926.7941.60K
Aug 27, 202626.9327.4126.9327.0327.0339.12K
Aug 26, 202627.1227.4626.8827.0227.0251.62K
Aug 25, 202627.4127.5727.0227.4127.4154.87K
Aug 24, 202627.1427.4126.9527.1427.1468.22K
Aug 21, 202627.2727.8826.7426.8726.8769.50K
Aug 20, 202626.6928.0626.1127.1127.1172.61K
Aug 19, 202626.6827.1126.3226.9226.9266.66K
Aug 18, 202627.0927.2726.4126.6526.6579.52K
Aug 17, 202627.4227.8027.0327.3127.3185.57K
Aug 14, 202628.6028.6027.5027.7127.7190.76K
Aug 13, 202629.1329.4928.2228.6028.60101.50K
Aug 12, 202629.2329.6128.6429.1329.1394.17K
Aug 11, 202628.8529.3028.7929.2329.2396.36K
Aug 10, 202628.2528.9427.5428.8828.88128.77K
Aug 7, 202627.5329.1826.9628.2528.25159.05K
Aug 6, 202627.0127.6226.3127.0127.01103.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.