Seaport Entertainment Group Inc. Common Stock (SEG)

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

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	21.26	21.53	20.42	20.76	191,054	20.76
11/28/2025	21.07	21.81	21.07	21.46	39,755	21.46
11/26/2025	20.81	21.39	20.67	21.18	225,487	21.18
11/25/2025	21.01	21.33	20.38	20.99	275,339	20.99
11/24/2025	20.55	21.16	20.55	20.83	56,087	20.83
11/21/2025	20.36	20.86	20.22	20.54	75,894	20.54
11/20/2025	21.52	21.83	20.30	20.33	83,002	20.33
11/19/2025	21.37	21.66	20.88	21.18	49,129	21.18
11/18/2025	21.76	21.76	21.30	21.36	43,910	21.36
11/17/2025	21.93	22.16	21.56	21.75	54,438	21.75
11/14/2025	21.64	22.04	21.05	21.75	102,225	21.75
11/13/2025	23.12	23.12	21.63	21.63	133,636	21.63
11/12/2025	23.40	23.47	22.90	23.05	93,274	23.05
11/11/2025	24.08	24.87	22.60	23.28	100,873	23.28
11/10/2025	23.23	24.23	23.23	24.03	60,862	24.03
11/07/2025	23.38	23.58	22.87	23.28	108,218	23.28
11/06/2025	24.24	24.43	23.50	23.77	95,571	23.77
11/05/2025	23.68	24.26	23.68	24.20	37,981	24.20
11/04/2025	23.88	24.12	23.55	23.78	75,969	23.78
11/03/2025	23.84	24.13	23.24	24.00	82,424	24.00
10/31/2025	24.07	24.41	23.72	24.07	40,466	24.07
10/30/2025	23.83	24.15	23.37	24.14	51,619	24.14
10/29/2025	24.49	24.63	23.83	24.00	46,809	24.00
10/28/2025	24.91	25.05	24.38	24.43	38,403	24.43
10/27/2025	24.71	25.35	24.69	24.91	75,033	24.91
10/24/2025	24.92	25.11	24.60	24.64	49,835	24.64
10/23/2025	24.47	24.75	24.24	24.61	56,819	24.61
10/22/2025	24.00	24.29	23.97	24.25	82,370	24.25
10/21/2025	24.41	24.81	24.20	24.21	38,733	24.21
10/20/2025	24.31	24.66	24.31	24.54	41,692	24.54
10/17/2025	23.96	24.14	23.56	24.09	41,012	24.09
10/16/2025	24.23	24.39	23.89	24.18	55,231	24.18
10/15/2025	24.10	24.58	23.50	24.44	30,862	24.44
10/14/2025	23.77	24.85	23.37	24.19	99,517	24.19
10/13/2025	24.23	24.41	23.88	24.09	66,172	24.09
10/10/2025	23.89	24.37	23.64	24.05	176,328	24.05
10/09/2025	24.63	24.63	24.05	24.32	42,634	24.32
10/08/2025	24.49	25.06	24.23	24.46	44,300	24.46
10/07/2025	24.33	24.53	23.90	24.30	50,737	24.30
10/06/2025	24.12	24.66	23.53	24.54	60,314	24.54
10/03/2025	23.85	24.03	23.44	23.76	57,690	23.76
10/02/2025	23.04	23.79	23.43	23.79	58,117	23.79
10/01/2025	22.80	23.30	22.80	23.26	73,053	23.26
9/30/2025	23.75	23.75	22.72	22.92	115,570	22.92
9/29/2025	23.54	24.00	23.45	23.76	52,227	23.76
9/26/2025	23.68	23.89	23.32	23.59	49,037	23.59
9/25/2025	23.36	23.71	23.21	23.48	47,268	23.48
9/24/2025	23.93	24.05	23.46	23.52	107,777	23.52
9/23/2025	23.50	24.18	23.43	24.07	77,688	24.07
9/22/2025	24.01	24.08	23.38	23.45	55,851	23.45
9/19/2025	24.75	24.75	24.02	24.14	182,506	24.14
9/18/2025	24.57	24.92	24.27	24.68	50,028	24.68
9/17/2025	25.00	25.33	24.41	24.46	75,897	24.46
9/16/2025	25.05	25.63	24.76	24.96	88,627	24.96
9/15/2025	26.00	26.32	25.04	25.07	78,983	25.07
9/12/2025	25.38	26.32	24.73	26.00	168,146	26.00
9/11/2025	24.65	25.50	24.61	25.42	110,201	25.42
9/10/2025	23.70	24.50	23.00	24.47	122,764	24.47
9/09/2025	24.23	24.44	23.78	24.04	41,315	24.04
9/08/2025	24.30	24.66	24.08	24.11	59,791	24.11
9/05/2025	23.79	24.52	23.79	24.32	50,577	24.32
9/04/2025	24.55	24.76	23.83	23.84	60,995	23.84
9/03/2025	24.03	24.50	23.90	24.49	71,317	24.49
9/02/2025	24.61	24.78	24.10	24.10	118,066	24.10