MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEG — Seaport Entertainment Group Inc.
NYSESeaport Entertainment Group Inc.
$22.36
-0.14(-0.62%)
- O
- 22.39
- H
- 22.67
- L
- 22.23
- V
- 109.82K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.36
Period Return+17.44%
Period High$29.61
Period Low$17.28
Avg Daily Volume82.1K
Total Trading Days365
SEG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.39 | $22.67 | $22.23 | $22.36 | $-0.14 | -0.62% | 109,823 | $22.42 | $22.23 $22.67 |
| Oct 7, 2026 | $22.36 | $22.95 | $22.35 | $22.50 | $-0.05 | -0.22% | 88,783 | $22.55 | $22.35 $22.95 |
| Oct 6, 2026 | $22.61 | $22.79 | $22.41 | $22.55 | +$0.05 | +0.22% | 69,684 | $22.52 | $22.41 $22.79 |
| Oct 5, 2026 | $22.45 | $22.80 | $22.05 | $22.50 | +$0.12 | +0.54% | 168,820 | $22.46 | $22.05 $22.80 |
| Oct 2, 2026 | $22.98 | $23.04 | $22.12 | $22.38 | $-0.36 | -1.58% | 110,278 | $22.46 | $22.12 $23.04 |
| Oct 1, 2026 | $22.93 | $22.93 | $22.20 | $22.74 | $-0.15 | -0.66% | 106,479 | $22.52 | $22.20 $22.93 |
| Sep 30, 2026 | $23.25 | $23.56 | $22.70 | $22.89 | $-0.44 | -1.89% | 98,089 | $22.96 | $22.70 $23.56 |
| Sep 29, 2026 | $23.00 | $23.65 | $22.70 | $23.33 | +$0.24 | +1.04% | 92,600 | $23.16 | $22.70 $23.65 |
| Sep 28, 2026 | $23.34 | $23.35 | $23.00 | $23.09 | $-0.31 | -1.32% | 99,016 | $23.14 | $23.00 $23.35 |
| Sep 25, 2026 | $23.60 | $23.60 | $23.04 | $23.40 | $-0.25 | -1.06% | 74,781 | $23.37 | $23.04 $23.60 |
| Sep 24, 2026 | $23.83 | $24.07 | $23.03 | $23.65 | $-0.18 | -0.76% | 100,184 | $23.54 | $23.03 $24.07 |
| Sep 23, 2026 | $23.88 | $24.35 | $23.49 | $23.83 | $-0.17 | -0.71% | 89,182 | $23.78 | $23.49 $24.35 |
| Sep 22, 2026 | $24.42 | $24.67 | $23.95 | $24.00 | $-0.20 | -0.83% | 100,949 | $24.15 | $23.95 $24.67 |
| Sep 21, 2026 | $24.12 | $24.56 | $23.74 | $24.20 | +$0.06 | +0.25% | 57,188 | $24.13 | $23.74 $24.56 |
| Sep 18, 2026 | $24.53 | $24.99 | $24.07 | $24.14 | $-0.39 | -1.59% | 108,022 | $24.32 | $24.07 $24.99 |
| Sep 17, 2026 | $24.86 | $25.51 | $24.39 | $24.53 | $-0.06 | -0.24% | 94,378 | $24.61 | $24.39 $25.51 |
| Sep 16, 2026 | $24.82 | $25.30 | $24.22 | $24.59 | $-0.20 | -0.81% | 93,488 | $24.77 | $24.22 $25.30 |
| Sep 15, 2026 | $25.16 | $25.24 | $24.78 | $24.79 | $-0.56 | -2.21% | 75,796 | $25.01 | $24.78 $25.24 |
| Sep 14, 2026 | $25.59 | $25.66 | $25.11 | $25.35 | $-0.09 | -0.35% | 59,145 | $25.37 | $25.11 $25.66 |
| Sep 11, 2026 | $26.16 | $26.17 | $25.33 | $25.44 | $-0.41 | -1.59% | 41,546 | $25.61 | $25.33 $26.17 |
| Sep 10, 2026 | $26.10 | $26.10 | $25.73 | $25.85 | $-0.14 | -0.54% | 50,335 | $25.93 | $25.73 $26.10 |
| Sep 9, 2026 | $26.27 | $26.60 | $25.96 | $25.99 | $-0.15 | -0.57% | 40,892 | $26.13 | $25.96 $26.60 |
| Sep 8, 2026 | $26.30 | $27.00 | $25.93 | $26.14 | $-0.12 | -0.46% | 35,175 | $26.23 | $25.93 $27.00 |
| Sep 4, 2026 | $26.05 | $26.44 | $26.05 | $26.26 | +$0.17 | +0.65% | 43,277 | $26.20 | $26.05 $26.44 |
| Sep 3, 2026 | $26.66 | $26.76 | $26.04 | $26.09 | $-0.24 | -0.91% | 34,258 | $26.16 | $26.04 $26.76 |
| Sep 2, 2026 | $26.28 | $26.72 | $26.28 | $26.33 | +$0.28 | +1.07% | 30,030 | $26.47 | $26.28 $26.72 |
| Sep 1, 2026 | $25.96 | $26.38 | $25.85 | $26.05 | $-0.24 | -0.91% | 44,252 | $26.06 | $25.85 $26.38 |
| Aug 31, 2026 | $26.50 | $26.80 | $26.25 | $26.29 | $-0.50 | -1.87% | 72,441 | $26.42 | $26.25 $26.80 |
| Aug 28, 2026 | $26.87 | $27.17 | $26.33 | $26.79 | $-0.24 | -0.89% | 41,603 | $26.65 | $26.33 $27.17 |
| Aug 27, 2026 | $26.93 | $27.41 | $26.93 | $27.03 | +$0.01 | +0.04% | 39,120 | $27.08 | $26.93 $27.41 |