5 DAY PERFORMANCE
+22.16%
1 MONTH PERFORMANCE
+8.75%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
-0.79%
Seaport Entertainment Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.39 | $21.63 (-3.39%) | $22.39 | $21.40 | 66,827 | $200.65 M |
| 03/11/2025 | $21.80 | $22.15 (1.61%) | $22.41 | $20.23 | 187,600 | $201.74 M |
| 03/10/2025 | $22.09 | $22.11 (0.09%) | $22.55 | $21.83 | 113,500 | $201.38 M |
| 03/07/2025 | $23.40 | $22.70 (-2.99%) | $23.53 | $22.16 | 115,765 | $206.75 M |
| 03/06/2025 | $23.18 | $23.13 (-0.22%) | $23.58 | $22.57 | 138,000 | $127.72 M |
| 03/05/2025 | $23.20 | $23.41 (0.91%) | $23.73 | $22.54 | 117,700 | $129.27 M |
| 03/04/2025 | $22.91 | $22.94 (0.13%) | $23.20 | $21.74 | 164,100 | $126.67 M |
| 03/03/2025 | $23.78 | $23.07 (-2.99%) | $24.35 | $22.79 | 121,800 | $127.39 M |
| 02/28/2025 | $23.01 | $23.42 (1.78%) | $23.68 | $22.71 | 109,500 | $129.33 M |
| 02/27/2025 | $23.85 | $23.31 (-2.26%) | $24.08 | $23.23 | 101,515 | $128.72 M |
| 02/26/2025 | $23.25 | $23.69 (1.89%) | $24.05 | $22.83 | 157,400 | $130.82 M |
| 02/25/2025 | $23.41 | $23.03 (-1.62%) | $23.52 | $22.66 | 159,800 | $127.17 M |
| 02/24/2025 | $24.01 | $23.29 (-3%) | $24.01 | $23.21 | 126,200 | $128.61 M |
| 02/21/2025 | $25.25 | $23.66 (-6.3%) | $26.30 | $23.34 | 161,942 | $130.65 M |
| 02/20/2025 | $26.33 | $25.16 (-4.44%) | $26.33 | $25.08 | 140,300 | $138.93 M |
| 02/19/2025 | $27.32 | $25.58 (-6.37%) | $27.50 | $25.57 | 112,029 | $141.25 M |
| 02/18/2025 | $26.77 | $27.65 (3.29%) | $28.25 | $26.62 | 138,529 | $152.68 M |
| 02/14/2025 | $26.40 | $25.95 (-1.7%) | $26.98 | $25.81 | 74,845 | $143.30 M |
| 02/13/2025 | $25.52 | $26.53 (3.96%) | $26.70 | $25.42 | 113,900 | $146.50 M |
| 02/12/2025 | $25.06 | $25.50 (1.76%) | $25.54 | $25.05 | 65,044 | $140.81 M |
| 02/11/2025 | $25.80 | $25.44 (-1.4%) | $26.24 | $25.35 | 72,700 | $140.48 M |
| 02/10/2025 | $26.50 | $25.81 (-2.6%) | $26.70 | $25.76 | 48,247 | $142.52 M |
| 02/07/2025 | $26.84 | $26.34 (-1.86%) | $27.15 | $26.25 | 46,900 | $145.45 M |
| 02/06/2025 | $26.90 | $27.00 (0.37%) | $27.05 | $26.41 | 32,800 | $149.09 M |
| 02/05/2025 | $26.63 | $26.50 (-0.49%) | $26.69 | $26.24 | 51,900 | $146.33 M |
| 02/04/2025 | $26.57 | $26.59 (0.08%) | $26.72 | $26.12 | 69,900 | $146.83 M |
| 02/03/2025 | $26.00 | $26.69 (2.65%) | $26.79 | $25.79 | 61,800 | $147.38 M |
| 01/31/2025 | $26.61 | $26.61 (0%) | $27.49 | $26.28 | 108,036 | $146.94 M |
| 01/30/2025 | $26.50 | $26.60 (0.38%) | $26.89 | $26.34 | 81,927 | $146.89 M |
| 01/29/2025 | $26.50 | $26.46 (-0.15%) | $26.71 | $25.96 | 43,400 | $146.11 M |
| 01/28/2025 | $25.55 | $26.46 (3.56%) | $26.80 | $25.51 | 91,113 | $146.11 M |
| 01/27/2025 | $25.99 | $25.87 (-0.46%) | $26.30 | $25.66 | 59,900 | $142.85 M |
| 01/24/2025 | $26.42 | $25.93 (-1.85%) | $26.43 | $25.83 | 42,232 | $143.19 M |
| 01/23/2025 | $27.03 | $26.50 (-1.96%) | $27.05 | $25.99 | 64,500 | $146.33 M |
| 01/22/2025 | $26.50 | $27.05 (2.08%) | $27.08 | $26.20 | 159,834 | $149.37 M |
| 01/21/2025 | $26.50 | $26.73 (0.87%) | $27.01 | $25.85 | 131,000 | $147.60 M |
| 01/17/2025 | $26.80 | $26.51 (-1.08%) | $27.22 | $26.22 | 77,324 | $146.39 M |
| 01/16/2025 | $26.59 | $26.60 (0.04%) | $26.67 | $25.70 | 66,236 | $146.89 M |
| 01/15/2025 | $26.53 | $26.55 (0.08%) | $27.00 | $24.63 | 178,935 | $146.61 M |
| 01/14/2025 | $27.35 | $25.57 (-6.51%) | $27.48 | $25.51 | 116,300 | $141.20 M |
| 01/13/2025 | $26.75 | $27.25 (1.87%) | $27.66 | $26.67 | 82,530 | $150.47 M |
| 01/10/2025 | $26.39 | $26.67 (1.06%) | $27.29 | $26.31 | 103,516 | $147.27 M |
| 01/08/2025 | $26.71 | $26.47 (-0.9%) | $26.96 | $26.26 | 56,800 | $146.17 M |
| 01/07/2025 | $27.68 | $27.01 (-2.42%) | $27.88 | $26.68 | 66,300 | $149.15 M |
| 01/06/2025 | $27.93 | $27.73 (-0.72%) | $28.23 | $26.90 | 58,500 | $153.13 M |
| 01/03/2025 | $27.01 | $27.67 (2.44%) | $27.88 | $26.83 | 33,000 | $152.79 M |
| 01/02/2025 | $27.75 | $26.93 (-2.95%) | $28.78 | $26.90 | 56,000 | $148.71 M |
| 12/31/2024 | $27.94 | $27.95 (0.04%) | $28.33 | $27.63 | 27,849 | $154.34 M |
| 12/30/2024 | $27.36 | $27.95 (2.16%) | $28.03 | $26.34 | 59,946 | $154.34 M |
| 12/27/2024 | $28.00 | $27.52 (-1.71%) | $28.52 | $27.03 | 33,700 | $151.97 M |
| 12/26/2024 | $27.50 | $27.81 (1.13%) | $27.91 | $26.70 | 49,407 | $153.57 M |
| 12/24/2024 | $27.42 | $27.52 (0.36%) | $27.89 | $27.21 | 32,900 | $151.97 M |
| 12/23/2024 | $27.01 | $27.36 (1.3%) | $27.51 | $26.46 | 39,542 | $151.08 M |
| 12/20/2024 | $26.39 | $27.31 (3.49%) | $27.97 | $26.28 | 150,200 | $150.81 M |
| 12/19/2024 | $27.86 | $26.12 (-6.25%) | $28.38 | $26.12 | 113,406 | $144.23 M |
| 12/18/2024 | $27.71 | $28.00 (1.05%) | $29.19 | $27.18 | 174,434 | $154.62 M |
| 12/17/2024 | $28.10 | $27.50 (-2.14%) | $28.10 | $27.25 | 74,034 | $151.86 M |
| 12/16/2024 | $27.88 | $28.09 (0.75%) | $28.63 | $27.76 | 39,634 | $155.11 M |
| 12/13/2024 | $28.54 | $28.15 (-1.37%) | $28.90 | $27.68 | 46,736 | $155.44 M |
| 12/12/2024 | $28.81 | $28.55 (-0.9%) | $29.30 | $28.32 | 85,600 | $157.65 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.
