Seaport Entertainment Group IncSEGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.81 | $19.56 | $18.71 | $19.25 | 78,600 |
| 1/30/2026 | $19.04 | $19.24 | $18.68 | $18.89 | 118,100 |
| 1/29/2026 | $19.34 | $19.95 | $19.06 | $19.25 | 51,629 |
| 1/28/2026 | $19.90 | $20.36 | $19.26 | $19.32 | 82,035 |
| 1/27/2026 | $20.75 | $20.75 | $19.92 | $19.95 | 68,729 |
| 1/26/2026 | $20.54 | $21.43 | $20.54 | $20.85 | 114,000 |
| 1/23/2026 | $21.04 | $21.05 | $20.63 | $20.63 | 41,400 |
| 1/22/2026 | $21.06 | $21.56 | $20.96 | $21.01 | 46,430 |
| 1/21/2026 | $20.43 | $21.01 | $20.43 | $20.99 | 57,400 |
| 1/20/2026 | $20.39 | $21.14 | $20.32 | $20.50 | 93,144 |
| 1/16/2026 | $20.79 | $21.12 | $20.61 | $20.80 | 75,700 |
| 1/15/2026 | $20.79 | $20.93 | $20.59 | $20.85 | 52,900 |
| 1/14/2026 | $20.47 | $20.92 | $20.28 | $20.83 | 85,200 |
| 1/13/2026 | $20.50 | $20.63 | $20.33 | $20.51 | 133,641 |
| 1/12/2026 | $20.00 | $20.59 | $20.00 | $20.38 | 87,700 |
| 1/9/2026 | $20.30 | $20.46 | $19.93 | $20.14 | 33,237 |
| 1/8/2026 | $19.96 | $20.58 | $19.93 | $20.29 | 38,300 |
| 1/7/2026 | $20.09 | $20.18 | $19.77 | $20.11 | 66,700 |
| 1/6/2026 | $19.72 | $20.32 | $19.70 | $20.16 | 72,100 |
| 1/5/2026 | $19.66 | $19.88 | $19.66 | $19.75 | 47,046 |
| 1/2/2026 | $19.80 | $19.92 | $19.61 | $19.66 | 83,700 |
| 12/31/2025 | $19.98 | $20.07 | $19.69 | $19.77 | 95,400 |
| 12/30/2025 | $19.71 | $20.11 | $19.71 | $19.89 | 77,300 |
| 12/29/2025 | $20.07 | $20.07 | $19.63 | $19.74 | 95,022 |
| 12/26/2025 | $19.78 | $20.11 | $19.53 | $20.11 | 43,113 |
| 12/24/2025 | $19.67 | $20.00 | $19.56 | $19.89 | 20,725 |
| 12/23/2025 | $19.50 | $19.75 | $19.33 | $19.61 | 57,417 |
| 12/22/2025 | $19.96 | $20.36 | $19.52 | $19.57 | 86,249 |
| 12/19/2025 | $20.09 | $20.23 | $19.90 | $19.98 | 79,600 |
| 12/18/2025 | $20.25 | $20.50 | $20.02 | $20.24 | 47,300 |
| 12/17/2025 | $21.30 | $21.43 | $19.94 | $20.05 | 91,000 |
| 12/16/2025 | $21.80 | $21.80 | $21.22 | $21.30 | 67,500 |
| 12/15/2025 | $22.01 | $22.07 | $21.55 | $21.82 | 40,644 |
| 12/12/2025 | $21.61 | $21.78 | $21.32 | $21.70 | 35,401 |
| 12/11/2025 | $21.36 | $21.58 | $21.11 | $21.50 | 67,610 |
| 12/10/2025 | $20.73 | $21.61 | $20.73 | $21.31 | 48,200 |
| 12/9/2025 | $20.73 | $21.23 | $20.73 | $21.00 | 51,000 |
| 12/8/2025 | $21.93 | $22.10 | $20.85 | $20.92 | 52,529 |
| 12/5/2025 | $21.34 | $21.92 | $21.30 | $21.87 | 48,237 |
| 12/4/2025 | $21.26 | $21.55 | $20.83 | $21.38 | 70,300 |
| 12/3/2025 | $21.02 | $21.31 | $20.71 | $21.31 | 59,435 |
| 12/2/2025 | $20.61 | $21.39 | $20.45 | $20.93 | 118,400 |
| 12/1/2025 | $21.26 | $21.53 | $20.42 | $20.76 | 191,100 |
| 11/28/2025 | $21.07 | $21.81 | $21.07 | $21.46 | 39,800 |
| 11/26/2025 | $20.81 | $21.40 | $20.67 | $21.18 | 225,500 |
| 11/25/2025 | $21.01 | $21.33 | $20.38 | $20.99 | 275,339 |
| 11/24/2025 | $20.55 | $21.16 | $20.55 | $20.83 | 56,187 |
| 11/21/2025 | $20.36 | $20.86 | $20.22 | $20.54 | 75,900 |
| 11/20/2025 | $21.52 | $21.83 | $20.30 | $20.33 | 83,004 |
| 11/19/2025 | $21.37 | $21.66 | $20.88 | $21.18 | 49,129 |
| 11/18/2025 | $21.76 | $21.76 | $21.30 | $21.36 | 43,910 |
| 11/17/2025 | $21.93 | $22.16 | $21.56 | $21.75 | 54,438 |
| 11/14/2025 | $21.64 | $22.04 | $21.05 | $21.75 | 102,225 |
| 11/13/2025 | $23.12 | $23.12 | $21.63 | $21.63 | 133,636 |
| 11/12/2025 | $23.40 | $23.47 | $22.90 | $23.05 | 93,300 |
| 11/11/2025 | $24.08 | $24.87 | $22.60 | $23.28 | 100,900 |
| 11/10/2025 | $23.23 | $24.23 | $23.23 | $24.03 | 60,900 |
| 11/7/2025 | $23.38 | $23.58 | $22.87 | $23.28 | 108,218 |
| 11/6/2025 | $24.24 | $24.43 | $23.50 | $23.77 | 95,600 |
| 11/5/2025 | $23.68 | $24.26 | $23.68 | $24.20 | 38,000 |