5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
-21.87%
YEAR-TO-DATE PERFORMANCE
+3.34%
1 YEAR PERFORMANCE
-26.11%
Seaport Entertainment Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.22 | $20.38 (0.79%) | $21.00 | $20.22 | 42.35 K | $261.65 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 |
| 02/12/2026 | $20.60 | $20.32 (-1.36%) | $21.02 | $19.95 | 100.14 K | $258.47 M |
| 02/11/2026 | $21.51 | $20.47 (-4.83%) | $21.51 | $20.37 | 103.30 K | $260.38 M |
| 02/10/2026 | $20.64 | $21.30 (3.2%) | $21.53 | $19.98 | 114.40 K | $270.94 M |
| 02/09/2026 | $19.94 | $20.50 (2.81%) | $20.55 | $19.11 | 160.40 K | $260.76 M |
| 02/06/2026 | $18.36 | $19.94 (8.61%) | $20.12 | $17.74 | 635.20 K | $253.64 M |
| 02/05/2026 | $19.33 | $18.23 (-5.69%) | $19.79 | $18.06 | 89.24 K | $231.89 M |
| 02/04/2026 | $19.44 | $19.32 (-0.62%) | $19.78 | $18.68 | 170.44 K | $245.75 M |
| 02/03/2026 | $19.18 | $19.37 (0.99%) | $19.45 | $18.96 | 134.82 K | $246.39 M |
| 02/02/2026 | $18.81 | $19.25 (2.34%) | $19.56 | $18.71 | 78.60 K | $244.86 M |
| 01/30/2026 | $19.04 | $18.89 (-0.79%) | $19.24 | $18.68 | 118.10 K | $240.28 M |
| 01/29/2026 | $19.34 | $19.25 (-0.47%) | $19.95 | $19.06 | 51.63 K | $244.86 M |
| 01/28/2026 | $19.90 | $19.32 (-2.91%) | $20.36 | $19.26 | 82.04 K | $245.75 M |
| 01/27/2026 | $20.75 | $19.95 (-3.86%) | $20.75 | $19.92 | 68.73 K | $253.76 M |
| 01/26/2026 | $20.54 | $20.85 (1.51%) | $21.43 | $20.54 | 114.00 K | $265.21 M |
| 01/23/2026 | $21.04 | $20.63 (-1.95%) | $21.05 | $20.63 | 41.40 K | $262.41 M |
| 01/22/2026 | $21.06 | $21.01 (-0.24%) | $21.56 | $20.96 | 46.43 K | $267.25 M |
| 01/21/2026 | $20.43 | $20.99 (2.74%) | $21.01 | $20.43 | 57.40 K | $266.99 M |
| 01/20/2026 | $20.39 | $20.50 (0.54%) | $21.14 | $20.32 | 93.14 K | $260.76 M |
| 01/16/2026 | $20.79 | $20.80 (0.05%) | $21.12 | $20.61 | 75.70 K | $264.58 M |
| 01/15/2026 | $20.79 | $20.85 (0.29%) | $20.93 | $20.59 | 52.90 K | $265.21 M |
| 01/14/2026 | $20.47 | $20.83 (1.76%) | $20.92 | $20.28 | 85.20 K | $264.96 M |
| 01/13/2026 | $20.50 | $20.51 (0.05%) | $20.63 | $20.33 | 133.64 K | $260.89 M |
| 01/12/2026 | $20.00 | $20.38 (1.9%) | $20.59 | $20.00 | 87.70 K | $259.23 M |
| 01/09/2026 | $20.30 | $20.14 (-0.79%) | $20.46 | $19.93 | 33.24 K | $256.18 M |
| 01/08/2026 | $19.96 | $20.29 (1.65%) | $20.58 | $19.93 | 38.30 K | $258.09 M |
| 01/07/2026 | $20.09 | $20.11 (0.1%) | $20.18 | $19.77 | 66.70 K | $255.80 M |
| 01/06/2026 | $19.72 | $20.16 (2.23%) | $20.32 | $19.70 | 72.10 K | $256.44 M |
| 01/05/2026 | $19.66 | $19.75 (0.46%) | $19.88 | $19.66 | 47.05 K | $251.22 M |
| 01/02/2026 | $19.80 | $19.66 (-0.71%) | $19.92 | $19.61 | 83.70 K | $250.08 M |
| 12/31/2025 | $19.98 | $19.77 (-1.05%) | $20.07 | $19.69 | 95.40 K | $251.47 M |
| 12/30/2025 | $19.71 | $19.89 (0.91%) | $20.11 | $19.71 | 77.30 K | $253.00 M |
| 12/29/2025 | $20.07 | $19.74 (-1.64%) | $20.07 | $19.63 | 95.02 K | $251.09 M |
| 12/26/2025 | $19.78 | $20.11 (1.67%) | $20.11 | $19.53 | 43.11 K | $255.80 M |
| 12/24/2025 | $19.67 | $19.89 (1.12%) | $20.00 | $19.56 | 20.73 K | $253.00 M |
| 12/23/2025 | $19.50 | $19.61 (0.56%) | $19.75 | $19.33 | 57.42 K | $249.44 M |
| 12/22/2025 | $19.96 | $19.57 (-1.95%) | $20.36 | $19.52 | 86.25 K | $248.93 M |
| 12/19/2025 | $20.09 | $19.98 (-0.55%) | $20.23 | $19.90 | 79.60 K | $254.15 M |
| 12/18/2025 | $20.25 | $20.24 (-0.05%) | $20.50 | $20.02 | 47.30 K | $257.45 M |
| 12/17/2025 | $21.30 | $20.05 (-5.87%) | $21.43 | $19.94 | 91.00 K | $255.04 M |
| 12/16/2025 | $21.80 | $21.30 (-2.29%) | $21.80 | $21.22 | 67.50 K | $270.94 M |
| 12/15/2025 | $22.01 | $21.82 (-0.86%) | $22.07 | $21.55 | 40.64 K | $277.55 M |
| 12/12/2025 | $21.61 | $21.70 (0.42%) | $21.78 | $21.32 | 35.40 K | $276.02 M |
| 12/11/2025 | $21.36 | $21.50 (0.66%) | $21.58 | $21.11 | 67.61 K | $273.48 M |
| 12/10/2025 | $20.73 | $21.31 (2.8%) | $21.61 | $20.73 | 48.20 K | $271.06 M |
| 12/09/2025 | $20.73 | $21.00 (1.3%) | $21.23 | $20.73 | 51.00 K | $267.12 M |
| 12/08/2025 | $21.93 | $20.92 (-4.61%) | $22.10 | $20.85 | 52.53 K | $266.10 M |
| 12/05/2025 | $21.34 | $21.87 (2.48%) | $21.92 | $21.30 | 48.24 K | $278.19 M |
| 12/04/2025 | $21.26 | $21.38 (0.56%) | $21.55 | $20.83 | 70.30 K | $271.95 M |
| 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 |
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.
