Seaport Entertainment Group Inc. Common Stock (SEG)

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

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	22.58	23.51	22.43	23.42	106,072	23.42
7/22/2025	21.41	22.37	21.32	22.25	63,873	22.25
7/21/2025	21.00	21.61	21.00	21.30	62,457	21.30
7/18/2025	22.33	22.45	20.89	20.89	148,304	20.89
7/17/2025	22.33	22.84	21.36	22.05	97,419	22.05
7/16/2025	21.84	22.28	21.62	22.22	104,072	22.22
7/15/2025	21.77	21.95	21.53	21.73	112,969	21.73
7/14/2025	21.36	21.75	21.15	21.73	71,124	21.73
7/11/2025	21.68	21.96	21.07	21.27	80,752	21.27
7/10/2025	21.08	22.11	21.08	21.98	136,824	21.98
7/09/2025	20.86	21.15	20.65	21.01	33,345	21.01
7/08/2025	20.17	21.11	20.17	20.83	64,814	20.83
7/07/2025	19.91	20.64	19.77	20.12	113,908	20.12
7/03/2025	19.25	20.10	19.09	19.92	120,703	19.92
7/02/2025	18.70	0.00	19.23	19.23	157,290	19.23
6/27/2025	18.15	0.00	18.15	17.93	0	17.93
6/26/2025	18.11	18.28	17.57	18.15	102,626	18.15
6/25/2025	19.21	19.33	17.83	17.99	152,481	17.99
6/24/2025	19.50	19.54	19.01	19.01	98,419	19.01
6/23/2025	19.36	19.56	18.56	19.39	156,026	19.39
6/20/2025	19.66	19.84	18.80	19.46	103,931	19.46
6/18/2025	19.55	19.84	19.36	19.55	46,934	19.55
6/17/2025	19.75	20.00	19.26	19.57	71,848	19.57
6/16/2025	19.78	20.48	19.62	19.82	73,571	19.82
6/13/2025	20.02	20.80	19.44	19.56	50,919	19.56
6/12/2025	20.63	20.67	20.26	20.40	48,680	20.40
6/11/2025	20.50	20.98	20.50	20.66	67,881	20.66
6/10/2025	20.12	20.80	20.03	20.58	54,845	20.58
6/09/2025	20.59	20.61	20.05	20.17	68,336	20.17
6/06/2025	20.30	20.80	20.06	20.56	113,344	20.56
6/05/2025	20.45	20.71	20.01	20.09	59,674	20.09
6/04/2025	20.15	20.30	19.94	20.27	40,941	20.27
6/03/2025	19.89	20.30	19.81	19.86	66,383	19.86
6/02/2025	19.68	19.98	19.52	19.85	58,220	19.85
5/30/2025	20.18	20.24	19.37	19.54	86,345	19.54
5/29/2025	20.04	20.49	19.42	20.13	101,581	20.13
5/28/2025	19.69	20.58	19.57	19.87	137,109	19.87
5/27/2025	18.33	19.74	18.33	19.46	147,528	19.46
5/23/2025	17.42	18.25	17.28	18.13	103,288	18.13
5/22/2025	17.46	17.84	17.37	17.63	66,559	17.63
5/21/2025	18.03	18.18	17.55	17.61	116,665	17.61
5/20/2025	18.46	18.49	18.08	18.23	53,078	18.23
5/19/2025	18.25	18.34	18.04	18.25	77,675	18.25
5/16/2025	18.90	18.98	18.54	18.54	58,615	18.54
5/15/2025	19.15	19.49	18.90	18.90	66,669	18.90
5/14/2025	19.52	19.90	19.13	19.25	45,895	19.25
5/13/2025	19.11	19.93	19.11	19.44	67,671	19.44
5/12/2025	20.09	20.14	19.16	19.23	104,415	19.23
5/09/2025	19.90	20.06	19.11	19.11	93,192	19.11
5/08/2025	19.23	20.25	18.98	19.79	87,817	19.79
5/07/2025	19.34	19.34	18.71	18.83	62,259	18.83
5/06/2025	19.43	19.54	18.82	19.17	53,494	19.17
5/05/2025	19.52	19.96	19.40	19.64	47,774	19.64
5/02/2025	19.60	20.08	19.52	19.91	56,571	19.91
5/01/2025	19.28	19.64	18.79	19.49	48,345	19.49
4/30/2025	19.34	19.59	19.05	19.15	46,057	19.15
4/29/2025	19.15	19.69	18.98	19.64	52,008	19.64
4/28/2025	18.98	19.66	18.63	19.04	61,371	19.04
4/25/2025	18.52	19.25	18.52	19.03	44,516	19.03
4/24/2025	18.13	18.68	18.00	18.68	69,779	18.68