5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+8.73%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
+11.53%
1 YEAR PERFORMANCE
+13.43%
Seaport Entertainment Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.85 | $23.28 (6.54%) | $23.52 | $21.80 | 125.31 K | $296.19 M |
| 05/12/2026 | $21.70 | $22.04 (1.57%) | $22.28 | $21.51 | 88.02 K | $280.41 M |
| 05/11/2026 | $22.34 | $21.96 (-1.7%) | $22.65 | $21.80 | 72.33 K | $279.40 M |
| 05/08/2026 | $22.19 | $22.22 (0.14%) | $22.47 | $21.81 | 47.24 K | $282.71 M |
| 05/07/2026 | $23.02 | $22.24 (-3.39%) | $23.74 | $22.14 | 69.80 K | $282.96 M |
| 05/06/2026 | $22.69 | $22.90 (0.93%) | $23.18 | $22.24 | 32.10 K | $291.36 M |
| 05/05/2026 | $22.70 | $22.44 (-1.15%) | $23.48 | $22.40 | 25.44 K | $285.50 M |
| 05/04/2026 | $22.29 | $22.49 (0.9%) | $22.97 | $22.29 | 43.40 K | $286.14 M |
| 05/01/2026 | $22.45 | $22.29 (-0.71%) | $22.60 | $22.12 | 15.70 K | $283.51 M |
| 04/30/2026 | $22.30 | $22.29 (-0.04%) | $22.60 | $22.10 | 63.52 K | $283.51 M |
| 04/29/2026 | $22.56 | $22.32 (-1.06%) | $23.02 | $22.13 | 40.90 K | $283.89 M |
| 04/28/2026 | $22.63 | $22.77 (0.62%) | $22.87 | $22.34 | 22.80 K | $289.61 M |
| 04/27/2026 | $22.60 | $22.69 (0.4%) | $22.95 | $22.35 | 41.23 K | $288.59 M |
| 04/24/2026 | $22.20 | $22.71 (2.3%) | $23.21 | $21.98 | 26.60 K | $288.85 M |
| 04/23/2026 | $22.38 | $22.27 (-0.49%) | $22.54 | $22.04 | 23.01 K | $283.25 M |
| 04/22/2026 | $22.24 | $22.24 (0%) | $22.61 | $21.96 | 81.73 K | $282.87 M |
| 04/21/2026 | $22.51 | $22.25 (-1.16%) | $22.74 | $22.07 | 49.90 K | $283.00 M |
| 04/20/2026 | $22.45 | $22.67 (0.98%) | $23.05 | $22.45 | 48.70 K | $288.34 M |
| 04/17/2026 | $22.84 | $22.71 (-0.57%) | $23.23 | $22.69 | 43.67 K | $288.85 M |
| 04/16/2026 | $22.42 | $22.44 (0.09%) | $22.94 | $22.34 | 41.73 K | $285.41 M |
| 04/15/2026 | $22.50 | $22.45 (-0.22%) | $22.88 | $22.40 | 33.70 K | $285.54 M |
| 04/14/2026 | $22.66 | $22.68 (0.09%) | $22.81 | $22.23 | 43.42 K | $288.47 M |
| 04/13/2026 | $22.54 | $22.21 (-1.46%) | $22.54 | $21.98 | 54.60 K | $282.49 M |
| 04/10/2026 | $22.23 | $22.59 (1.62%) | $22.81 | $22.06 | 78.10 K | $287.32 M |
| 04/09/2026 | $22.00 | $22.05 (0.23%) | $22.35 | $21.94 | 59.90 K | $280.45 M |
| 04/08/2026 | $22.43 | $22.20 (-1.03%) | $22.56 | $22.00 | 45.13 K | $282.36 M |
| 04/07/2026 | $21.87 | $21.82 (-0.23%) | $22.08 | $21.66 | 45.20 K | $277.53 M |
| 04/06/2026 | $22.00 | $22.00 (0%) | $22.33 | $21.97 | 36.22 K | $279.82 M |
| 04/02/2026 | $21.29 | $22.02 (3.43%) | $22.08 | $21.29 | 24.80 K | $280.07 M |
| 04/01/2026 | $21.52 | $21.46 (-0.28%) | $22.06 | $21.39 | 31.71 K | $272.95 M |
| 03/31/2026 | $21.22 | $21.48 (1.23%) | $21.87 | $21.22 | 54.31 K | $273.20 M |
| 03/30/2026 | $21.15 | $20.97 (-0.85%) | $21.24 | $20.74 | 45.68 K | $266.72 M |
| 03/27/2026 | $20.81 | $20.86 (0.24%) | $20.98 | $20.59 | 85.90 K | $265.32 M |
| 03/26/2026 | $20.63 | $20.93 (1.45%) | $21.24 | $20.63 | 46.43 K | $266.21 M |
| 03/25/2026 | $20.88 | $20.87 (-0.05%) | $20.91 | $20.62 | 29.75 K | $265.45 M |
| 03/24/2026 | $20.65 | $20.51 (-0.68%) | $21.01 | $20.30 | 131.02 K | $260.87 M |
| 03/23/2026 | $21.04 | $20.91 (-0.62%) | $21.29 | $20.66 | 67.50 K | $265.95 M |
| 03/20/2026 | $21.55 | $20.59 (-4.45%) | $21.55 | $20.51 | 86.81 K | $261.88 M |
| 03/19/2026 | $21.26 | $21.52 (1.22%) | $21.82 | $21.09 | 71.80 K | $273.71 M |
| 03/18/2026 | $21.90 | $21.49 (-1.87%) | $22.21 | $21.43 | 43.10 K | $273.33 M |
| 03/17/2026 | $21.54 | $22.03 (2.27%) | $22.62 | $21.54 | 63.80 K | $280.20 M |
| 03/16/2026 | $21.46 | $21.54 (0.37%) | $21.91 | $21.42 | 38.94 K | $273.97 M |
| 03/13/2026 | $21.47 | $21.28 (-0.88%) | $21.73 | $21.00 | 61.60 K | $270.66 M |
| 03/12/2026 | $21.14 | $21.35 (0.99%) | $21.71 | $20.98 | 61.00 K | $271.55 M |
| 03/11/2026 | $21.46 | $21.57 (0.51%) | $21.67 | $21.19 | 77.20 K | $274.35 M |
| 03/10/2026 | $21.97 | $21.70 (-1.23%) | $22.27 | $21.41 | 88.63 K | $276.00 M |
| 03/09/2026 | $21.25 | $22.04 (3.72%) | $22.07 | $20.60 | 83.40 K | $280.33 M |
| 03/06/2026 | $22.78 | $21.64 (-5%) | $22.98 | $21.52 | 122.82 K | $275.24 M |
| 03/05/2026 | $23.23 | $23.03 (-0.86%) | $24.50 | $22.82 | 127.80 K | $292.92 M |
| 03/04/2026 | $23.11 | $23.37 (1.13%) | $23.86 | $23.02 | 90.90 K | $297.24 M |
| 03/03/2026 | $22.60 | $23.05 (1.99%) | $23.41 | $22.10 | 60.00 K | $293.17 M |
| 03/02/2026 | $22.89 | $23.08 (0.83%) | $23.63 | $22.89 | 84.24 K | $293.55 M |
| 02/27/2026 | $23.21 | $23.36 (0.65%) | $23.58 | $22.97 | 85.20 K | $297.14 M |
| 02/26/2026 | $22.93 | $23.49 (2.44%) | $23.64 | $22.69 | 78.24 K | $298.79 M |
| 02/25/2026 | $22.46 | $22.85 (1.74%) | $23.23 | $22.36 | 118.40 K | $290.65 M |
| 02/24/2026 | $22.00 | $22.12 (0.55%) | $24.26 | $21.74 | 146.43 K | $281.37 M |
| 02/23/2026 | $20.44 | $20.66 (1.08%) | $20.96 | $20.20 | 75.80 K | $262.80 M |
| 02/20/2026 | $20.37 | $20.52 (0.74%) | $20.65 | $20.35 | 18.82 K | $261.01 M |
| 02/19/2026 | $20.21 | $20.60 (1.93%) | $20.64 | $20.10 | 59.40 K | $262.03 M |
| 02/18/2026 | $20.22 | $20.38 (0.79%) | $21.00 | $20.22 | 42.35 K | $259.23 M |
| 02/17/2026 | $20.23 | $20.27 (0.2%) | $20.74 | $19.93 | 54.73 K | $257.83 M |
| 02/13/2026 | $20.50 | $20.28 (-1.07%) | $20.75 | $19.77 | 64.70 K | $257.96 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.
