5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
-25.22%
1 YEAR PERFORMANCE
-32.32%
Seaport Entertainment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.26 | $20.94 (-1.53%) | $21.55 | $20.83 | 15.27 K | |
| 12/03/2025 | $21.02 | $21.31 (1.38%) | $21.31 | $20.71 | 59.44 K | $271.06 M |
| 12/02/2025 | $20.61 | $20.93 (1.55%) | $21.39 | $20.45 | 118.40 K | $266.23 M |
| 12/01/2025 | $21.26 | $20.76 (-2.35%) | $21.53 | $20.42 | 191.10 K | $264.07 M |
| 11/28/2025 | $21.07 | $21.46 (1.85%) | $21.81 | $21.07 | 39.80 K | $272.97 M |
| 11/26/2025 | $20.81 | $21.18 (1.78%) | $21.40 | $20.67 | 225.50 K | $269.41 M |
| 11/25/2025 | $21.01 | $20.99 (-0.1%) | $21.33 | $20.38 | 275.34 K | $266.99 M |
| 11/24/2025 | $20.55 | $20.83 (1.36%) | $21.16 | $20.55 | 56.19 K | $264.96 M |
| 11/21/2025 | $20.36 | $20.54 (0.88%) | $20.86 | $20.22 | 75.90 K | $261.27 M |
| 11/20/2025 | $21.52 | $20.33 (-5.53%) | $21.83 | $20.30 | 83.00 K | $258.60 M |
| 11/19/2025 | $21.37 | $21.18 (-0.89%) | $21.66 | $20.88 | 49.13 K | $269.41 M |
| 11/18/2025 | $21.76 | $21.36 (-1.84%) | $21.76 | $21.30 | 43.91 K | $271.70 M |
| 11/17/2025 | $21.93 | $21.75 (-0.82%) | $22.16 | $21.56 | 54.44 K | $276.66 M |
| 11/14/2025 | $21.64 | $21.75 (0.51%) | $22.04 | $21.05 | 102.23 K | $276.66 M |
| 11/13/2025 | $23.12 | $21.63 (-6.44%) | $23.12 | $21.63 | 133.64 K | $275.13 M |
| 11/12/2025 | $23.40 | $23.05 (-1.5%) | $23.47 | $22.90 | 93.30 K | $293.20 M |
| 11/11/2025 | $24.08 | $23.28 (-3.32%) | $24.87 | $22.60 | 100.90 K | $296.12 M |
| 11/10/2025 | $23.23 | $24.03 (3.44%) | $24.23 | $23.23 | 60.90 K | $305.66 M |
| 11/07/2025 | $23.38 | $23.28 (-0.43%) | $23.58 | $22.87 | 108.22 K | $295.54 M |
| 11/06/2025 | $24.24 | $23.77 (-1.94%) | $24.43 | $23.50 | 95.60 K | $301.76 M |
| 11/05/2025 | $23.68 | $24.20 (2.2%) | $24.26 | $23.68 | 38.00 K | $307.22 M |
| 11/04/2025 | $23.88 | $23.78 (-0.42%) | $24.12 | $23.55 | 76.00 K | $301.89 M |
| 11/03/2025 | $23.84 | $24.00 (0.67%) | $24.13 | $23.24 | 82.42 K | $304.68 M |
| 10/31/2025 | $24.07 | $24.07 (0%) | $24.41 | $23.72 | 40.50 K | $305.57 M |
| 10/30/2025 | $23.83 | $24.14 (1.3%) | $24.15 | $23.37 | 51.62 K | $306.46 M |
| 10/29/2025 | $24.49 | $24.00 (-2%) | $24.63 | $23.83 | 46.81 K | $304.68 M |
| 10/28/2025 | $24.91 | $24.43 (-1.93%) | $25.06 | $24.38 | 38.40 K | $310.14 M |
| 10/27/2025 | $24.71 | $24.91 (0.81%) | $25.35 | $24.69 | 75.08 K | $316.23 M |
| 10/24/2025 | $24.92 | $24.64 (-1.12%) | $25.11 | $24.60 | 49.84 K | $312.80 M |
| 10/23/2025 | $24.47 | $24.61 (0.57%) | $24.76 | $24.24 | 56.82 K | $312.42 M |
| 10/22/2025 | $24.00 | $24.25 (1.04%) | $24.29 | $23.97 | 82.40 K | $307.85 M |
| 10/21/2025 | $24.41 | $24.21 (-0.82%) | $24.81 | $24.20 | 38.73 K | $307.35 M |
| 10/20/2025 | $24.31 | $24.54 (0.95%) | $24.66 | $24.31 | 41.70 K | $311.54 M |
| 10/17/2025 | $23.96 | $24.09 (0.54%) | $24.14 | $23.56 | 41.01 K | $305.82 M |
| 10/16/2025 | $24.23 | $24.18 (-0.21%) | $24.40 | $23.89 | 55.23 K | $306.97 M |
| 10/15/2025 | $24.10 | $24.44 (1.41%) | $24.58 | $23.50 | 30.90 K | $310.27 M |
| 10/14/2025 | $23.77 | $24.19 (1.77%) | $24.85 | $23.37 | 99.52 K | $307.09 M |
| 10/13/2025 | $24.23 | $24.09 (-0.58%) | $24.41 | $23.88 | 66.20 K | $305.82 M |
| 10/10/2025 | $23.89 | $24.05 (0.67%) | $24.37 | $23.64 | 176.33 K | $305.31 M |
| 10/09/2025 | $24.63 | $24.32 (-1.26%) | $24.63 | $24.06 | 42.65 K | $308.74 M |
| 10/08/2025 | $24.49 | $24.46 (-0.12%) | $25.06 | $24.23 | 44.30 K | $310.52 M |
| 10/07/2025 | $24.33 | $24.30 (-0.12%) | $24.53 | $23.90 | 50.74 K | $308.49 M |
| 10/06/2025 | $24.12 | $24.54 (1.74%) | $24.66 | $23.53 | 60.31 K | $311.54 M |
| 10/03/2025 | $23.85 | $23.76 (-0.38%) | $24.03 | $23.44 | 57.70 K | $301.63 M |
| 10/02/2025 | $23.04 | $23.79 (3.26%) | $23.79 | $22.99 | 58.12 K | $302.01 M |
| 10/01/2025 | $22.80 | $23.26 (2.02%) | $23.30 | $22.80 | 73.10 K | $295.29 M |
| 09/30/2025 | $23.75 | $22.92 (-3.49%) | $23.75 | $22.72 | 115.60 K | $290.97 M |
| 09/29/2025 | $23.54 | $23.76 (0.93%) | $24.00 | $23.45 | 52.23 K | $301.63 M |
| 09/26/2025 | $23.68 | $23.59 (-0.38%) | $23.89 | $23.32 | 47.70 K | $299.48 M |
| 09/25/2025 | $23.36 | $23.48 (0.51%) | $23.71 | $23.21 | 47.30 K | $298.08 M |
| 09/24/2025 | $23.93 | $23.52 (-1.71%) | $24.05 | $23.46 | 107.73 K | $298.59 M |
| 09/23/2025 | $23.50 | $24.07 (2.43%) | $24.18 | $23.43 | 77.70 K | $305.57 M |
| 09/22/2025 | $24.01 | $23.45 (-2.33%) | $24.08 | $23.38 | 55.90 K | $297.70 M |
| 09/19/2025 | $24.75 | $24.14 (-2.46%) | $24.75 | $24.02 | 182.51 K | $306.46 M |
| 09/18/2025 | $24.57 | $24.68 (0.45%) | $24.92 | $24.27 | 50.03 K | $313.31 M |
| 09/17/2025 | $25.00 | $24.46 (-2.16%) | $25.33 | $24.41 | 75.90 K | $310.52 M |
| 09/16/2025 | $25.05 | $24.96 (-0.36%) | $25.63 | $24.76 | 88.63 K | $316.87 M |
| 09/15/2025 | $26.00 | $25.07 (-3.58%) | $26.33 | $25.04 | 79.00 K | $318.26 M |
| 09/12/2025 | $25.38 | $26.00 (2.44%) | $26.32 | $24.73 | 168.15 K | $330.07 M |
| 09/11/2025 | $24.65 | $25.42 (3.12%) | $25.50 | $24.61 | 110.20 K | $322.71 M |
| 09/10/2025 | $23.70 | $24.47 (3.25%) | $24.50 | $23.00 | 122.80 K | $310.65 M |
| 09/09/2025 | $24.23 | $24.04 (-0.78%) | $24.44 | $23.78 | 41.32 K | $305.19 M |
| 09/08/2025 | $24.30 | $24.11 (-0.78%) | $24.67 | $24.08 | 59.80 K | $306.08 M |
| 09/05/2025 | $23.79 | $24.32 (2.23%) | $24.52 | $23.79 | 50.60 K | $308.74 M |
| 09/04/2025 | $24.55 | $23.84 (-2.89%) | $24.76 | $23.83 | 61.00 K | $302.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.