5 DAY PERFORMANCE
-18.09%
1 MONTH PERFORMANCE
-15.32%
3 MONTH PERFORMANCE
-8.13%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+11.53%
1 YEAR PERFORMANCE
-17.91%
Seaport Entertainment Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $27.27 | $26.87 (-1.47%) | $27.88 | $26.74 | 69.50 K | $343.99 M |
| 08/20/2026 | $26.69 | $27.11 (1.57%) | $28.06 | $26.11 | 72.61 K | $347.06 M |
| 08/19/2026 | $26.68 | $26.92 (0.9%) | $27.11 | $26.32 | 66.70 K | $344.63 M |
| 08/18/2026 | $27.09 | $26.65 (-1.62%) | $27.28 | $26.41 | 79.53 K | $341.17 M |
| 08/17/2026 | $27.42 | $27.31 (-0.4%) | $27.80 | $27.03 | 85.60 K | $349.62 M |
| 08/14/2026 | $28.60 | $27.71 (-3.11%) | $28.60 | $27.50 | 90.93 K | $354.74 M |
| 08/13/2026 | $29.13 | $28.60 (-1.82%) | $29.49 | $28.22 | 101.74 K | $366.14 M |
| 08/12/2026 | $29.23 | $29.13 (-0.34%) | $29.61 | $28.65 | 94.30 K | $372.92 M |
| 08/11/2026 | $28.85 | $29.23 (1.32%) | $29.30 | $28.79 | 96.60 K | $374.20 M |
| 08/10/2026 | $28.25 | $28.88 (2.23%) | $28.94 | $27.54 | 128.82 K | $369.72 M |
| 08/07/2026 | $27.53 | $28.25 (2.62%) | $29.19 | $26.97 | 159.17 K | $361.66 M |
| 08/06/2026 | $27.01 | $27.01 (0%) | $27.62 | $26.31 | 103.42 K | $345.78 M |
| 08/05/2026 | $26.57 | $26.88 (1.17%) | $27.12 | $26.27 | 93.20 K | $344.12 M |
| 08/04/2026 | $26.17 | $26.57 (1.53%) | $26.74 | $25.59 | 108.10 K | $340.15 M |
| 08/03/2026 | $26.23 | $26.06 (-0.65%) | $26.61 | $25.96 | 62.10 K | $333.62 M |
| 07/31/2026 | $25.90 | $26.23 (1.27%) | $26.37 | $25.70 | 83.91 K | $333.72 M |
| 07/30/2026 | $26.36 | $26.34 (-0.08%) | $26.46 | $26.17 | 50.70 K | $335.12 M |
| 07/29/2026 | $26.37 | $26.36 (-0.04%) | $26.59 | $26.05 | 32.20 K | $335.38 M |
| 07/28/2026 | $26.27 | $26.37 (0.38%) | $26.47 | $26.11 | 38.11 K | $335.51 M |
| 07/27/2026 | $26.18 | $26.27 (0.34%) | $26.59 | $26.18 | 41.53 K | $334.23 M |
| 07/24/2026 | $26.19 | $26.04 (-0.57%) | $26.46 | $25.95 | 34.64 K | $331.31 M |
| 07/23/2026 | $25.66 | $26.06 (1.56%) | $26.06 | $25.52 | 41.40 K | $331.56 M |
| 07/22/2026 | $26.04 | $25.90 (-0.54%) | $26.21 | $25.81 | 39.23 K | $329.53 M |
| 07/21/2026 | $26.00 | $26.29 (1.12%) | $26.49 | $25.97 | 73.20 K | $334.49 M |
| 07/20/2026 | $26.81 | $26.02 (-2.95%) | $26.92 | $26.00 | 49.74 K | $331.05 M |
| 07/17/2026 | $26.53 | $26.48 (-0.19%) | $26.89 | $26.23 | 58.55 K | $336.91 M |
| 07/16/2026 | $26.50 | $26.69 (0.72%) | $26.75 | $26.23 | 33.40 K | $339.58 M |
| 07/15/2026 | $26.34 | $26.48 (0.53%) | $26.54 | $26.08 | 27.43 K | $336.91 M |
| 07/14/2026 | $25.98 | $26.12 (0.54%) | $26.26 | $25.81 | 36.13 K | $332.32 M |
| 07/13/2026 | $25.81 | $25.62 (-0.74%) | $26.30 | $25.55 | 68.23 K | $325.96 M |
| 07/10/2026 | $25.97 | $25.60 (-1.42%) | $25.97 | $25.38 | 24.10 K | $325.71 M |
| 07/09/2026 | $25.93 | $25.81 (-0.46%) | $26.16 | $25.72 | 31.93 K | $328.38 M |
| 07/08/2026 | $26.32 | $26.02 (-1.14%) | $26.42 | $25.81 | 45.31 K | $331.05 M |
| 07/07/2026 | $26.50 | $26.47 (-0.11%) | $26.80 | $26.26 | 50.00 K | $336.78 M |
| 07/06/2026 | $27.18 | $26.76 (-1.55%) | $27.18 | $26.26 | 89.60 K | $340.47 M |
| 07/02/2026 | $26.90 | $27.12 (0.82%) | $27.42 | $26.82 | 98.30 K | $345.05 M |
| 07/01/2026 | $26.60 | $26.61 (0.04%) | $27.37 | $26.44 | 46.40 K | $338.56 M |
| 06/30/2026 | $27.12 | $26.60 (-1.92%) | $27.12 | $26.50 | 49.31 K | $338.43 M |
| 06/29/2026 | $27.24 | $27.16 (-0.29%) | $27.29 | $26.12 | 68.84 K | $345.56 M |
| 06/26/2026 | $26.47 | $27.07 (2.27%) | $27.26 | $26.47 | 176.95 K | $344.41 M |
| 06/25/2026 | $26.98 | $26.35 (-2.34%) | $26.98 | $26.20 | 53.84 K | $335.25 M |
| 06/24/2026 | $25.95 | $27.02 (4.12%) | $27.09 | $25.86 | 69.90 K | $343.78 M |
| 06/23/2026 | $25.39 | $25.64 (0.98%) | $25.86 | $25.30 | 29.40 K | $326.22 M |
| 06/22/2026 | $24.88 | $25.49 (2.45%) | $25.76 | $24.24 | 80.80 K | $324.31 M |
| 06/18/2026 | $24.40 | $24.81 (1.68%) | $24.90 | $24.14 | 56.80 K | $315.66 M |
| 06/17/2026 | $25.00 | $24.26 (-2.96%) | $25.00 | $23.96 | 55.20 K | $308.66 M |
| 06/16/2026 | $24.25 | $24.95 (2.89%) | $24.98 | $24.25 | 65.30 K | $317.44 M |
| 06/15/2026 | $24.51 | $24.25 (-1.06%) | $24.68 | $23.72 | 44.31 K | $308.53 M |
| 06/12/2026 | $24.07 | $24.67 (2.49%) | $24.84 | $24.07 | 35.41 K | $313.88 M |
| 06/11/2026 | $24.41 | $24.24 (-0.7%) | $24.55 | $23.90 | 24.09 K | $308.41 M |
| 06/10/2026 | $24.11 | $24.12 (0.04%) | $24.55 | $23.91 | 41.15 K | $306.88 M |
| 06/09/2026 | $23.99 | $24.08 (0.38%) | $24.70 | $23.71 | 36.62 K | $306.37 M |
| 06/08/2026 | $24.05 | $23.78 (-1.12%) | $24.18 | $23.65 | 40.92 K | $302.55 M |
| 06/05/2026 | $23.65 | $23.94 (1.23%) | $24.85 | $23.32 | 67.93 K | $304.59 M |
| 06/04/2026 | $23.65 | $23.91 (1.1%) | $24.38 | $23.52 | 33.20 K | $304.21 M |
| 06/03/2026 | $23.95 | $23.60 (-1.46%) | $24.51 | $23.52 | 57.42 K | $300.26 M |
| 06/02/2026 | $24.42 | $24.28 (-0.57%) | $25.88 | $23.52 | 69.83 K | $308.91 M |
| 06/01/2026 | $24.94 | $24.55 (-1.56%) | $25.23 | $24.32 | 93.91 K | $312.35 M |
| 05/29/2026 | $24.41 | $25.25 (3.44%) | $25.54 | $24.33 | 482.90 K | $321.26 M |
| 05/28/2026 | $23.80 | $24.50 (2.94%) | $24.76 | $23.80 | 63.70 K | $311.71 M |
| 05/27/2026 | $23.69 | $23.89 (0.84%) | $24.50 | $23.69 | 51.70 K | $303.95 M |
| 05/26/2026 | $24.30 | $23.71 (-2.43%) | $24.61 | $23.51 | 58.41 K | $301.66 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.
