MetaCap

Seaport Entertainment Group Stock Price History

NYSE: SEGConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD

22.25-0.11 (-0.49%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SEG price history at a glance

The price history for Seaport Entertainment Group (SEG) on this page begins on July 29, 2024, when the stock closed at $25.32; it most recently closed at $22.25 on October 5, 2026. The highest price in this record is $36.50, reached on July 29, 2024; the latest close is 39.0% below that peak. Over roughly 2 years the share price changed -12.1%, a -5.7% compound annual price return (excluding dividends).

In the last 12 months alone, SEG has lost 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$36.50
Date of high
Jul 29, 2024
Low since 2024
$16.52
Date of low
Mar 31, 2025
52-week high
$29.61
52-week low
$17.74
IPO year
2024
Last close
$22.25

SEG returns

1 week

-0.58%

1 month

-14.39%

3 months

-13.09%

6 months

-1.51%

Year to date

+12.54%

1 year

-8.51%

SEG price return, excluding dividends.

SEG annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.25+13.17%
202519.66-28.95%
2024*27.67+9.28%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

SEG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.3622.4322.1222.25-0.49%
22.3922.6722.2622.36-0.62%
22.3622.8022.3522.50-0.22%
22.6122.7922.4122.55+0.22%
22.4522.8022.0522.50+0.54%
22.9823.0422.1222.38-1.58%
22.9322.9322.2022.74-0.66%
23.2523.5622.7022.89-1.89%
23.0023.6522.7023.33+1.04%
23.3423.3523.0023.09-1.32%
23.6023.6023.0423.40-1.06%
23.8324.0723.0323.65-0.76%
23.8824.3523.4923.83-0.71%
24.4224.6723.9524.00-0.83%
24.1224.5623.7424.20+0.25%
24.5324.9924.0724.14-1.59%
24.8625.5124.3924.53-0.24%
24.8225.3024.2224.59-0.81%
25.1625.2424.7824.79-2.21%
25.5925.6625.1125.35-0.35%
26.1626.1725.3325.44-1.59%
26.1026.1025.7325.85-0.54%
26.2726.6025.9625.99-0.57%
26.3027.0025.9326.14-0.46%
26.0526.4426.0526.26+0.65%
26.6626.7626.0426.09-0.91%
26.2826.7226.2826.33+1.07%
25.9626.3825.8526.05-0.91%
26.5026.8026.2526.29-1.87%
26.8727.1726.3326.79-0.89%
26.9327.4126.9327.03+0.04%
27.1227.4626.8827.02-1.42%
27.4127.5727.0327.41+0.99%
27.1427.4126.9627.14+1.00%
27.2727.8826.7426.87-0.89%
26.6928.0626.1127.11+0.71%
26.6827.1126.3226.92+1.01%
27.0927.2826.4126.65-2.42%
27.4227.8027.0327.31-1.44%
28.6028.6027.5027.71-3.11%
29.1329.4928.2228.60-1.82%
29.2329.6128.6529.13-0.34%
28.8529.3028.7929.23+1.21%
28.2528.9427.5428.88+2.23%
27.5329.1926.9728.25+4.59%
27.0127.6226.3127.01+0.48%
26.5727.1226.2726.88+1.17%
26.1726.7425.5926.57+1.96%
26.2326.6125.9626.06-0.65%
25.9026.3725.7026.23-0.42%
26.3626.4626.1726.34-0.08%
26.3726.5926.0526.36-0.04%
26.2726.4726.1126.37+0.38%
26.1826.5926.1826.27+0.88%
26.1926.4625.9526.04-0.08%
25.6626.0625.5226.06+0.62%
26.0426.2125.8125.90-1.48%
26.0026.4925.9726.29+1.04%
26.8126.9226.0026.02-1.74%
26.5326.8926.2326.48-0.79%
26.5026.7526.2326.69+0.79%
26.3426.5426.0826.48+1.38%
25.9826.2625.8126.12+1.95%
25.8126.3025.5525.62+0.08%
25.9725.9725.3825.60-0.81%
25.9326.1625.7225.81-0.81%
26.3226.4225.8126.02-1.70%
26.5026.8026.2626.47-1.08%
27.1827.1826.2626.76-1.33%
26.9027.4226.8227.12+1.92%
26.6027.3726.4426.61+0.04%
27.1227.1226.5026.60-2.06%
27.2427.2926.1227.16+0.33%
26.4727.2626.4727.07+2.73%
26.9826.9826.2026.35-2.48%
25.9527.0925.8627.02+5.38%
25.3925.8625.3025.64+0.59%
24.8825.7624.2425.49+2.74%
24.4024.9024.1424.81+2.27%
25.0025.0023.9624.26-2.77%
24.2524.9824.2524.95+2.89%
24.5124.6823.7224.25-1.70%
24.0724.8424.0724.67+1.77%
24.4124.5523.9024.24+0.50%
24.1124.5523.9124.12+0.17%
23.9924.7023.7124.08+1.26%
24.0524.1823.6523.78-0.67%
23.6524.8523.3223.94+0.13%
23.6524.3823.5223.91+1.31%
23.9524.5123.5223.60-2.80%
24.4225.8823.5224.28-1.10%
24.9425.2324.3224.55-2.77%
24.4125.5424.3325.25+3.06%
23.8024.7623.8024.50+2.55%
23.6924.5023.6923.89+0.76%
24.3024.6123.5123.71-1.21%
24.3124.8723.8824.00-1.36%
23.9524.3523.6424.33+1.63%
23.6524.3523.5023.94+2.26%
23.2423.5522.7823.41+1.12%
22.7723.4322.7723.15+1.67%
22.8623.2222.5722.77-1.60%
23.2823.5822.7823.14-0.60%
21.8523.5221.8023.28+5.63%
21.7022.2821.5122.04+0.36%
22.3422.6521.8021.96-1.17%
22.1922.4721.8122.22-0.09%
23.0223.7422.1422.24-2.88%
22.6923.1822.2422.90+2.05%
22.7023.4822.4022.44-0.22%
22.2922.9722.2922.49+0.90%
22.4522.6022.1222.290.00%
22.3022.6022.1022.29-0.13%
22.5623.0222.1322.32-1.98%
22.6322.8722.3422.77+0.35%
22.6022.9522.3522.69-0.09%
22.2023.2121.9822.71+1.98%
22.3822.5422.0422.27+0.13%
22.2422.6121.9622.24-0.04%
22.5122.7422.0722.25-1.85%
22.4523.0522.4522.67-0.18%
22.8423.2322.6922.71+1.20%
22.4222.9422.3422.44-0.04%
22.5022.8822.4022.45-1.01%
22.6622.8122.2322.68+2.12%
22.5422.5421.9822.21-1.68%
22.2322.8122.0622.59+2.45%
22.0022.3521.9422.05-0.68%
22.4322.5622.0022.20+1.74%
21.8722.0821.6621.82-0.82%
22.0022.3321.9722.00-0.09%
21.2922.0821.2922.02+2.61%
21.5222.0621.3921.46-0.09%
21.2221.8721.2221.48+2.43%
21.1521.2420.7420.97+0.53%
20.8120.9820.5920.86-0.33%
20.6321.2420.6320.93+0.29%
20.8820.9120.6220.87+1.76%
20.6521.0120.3020.51-1.91%
21.0421.2920.6620.91+1.55%
21.5521.5520.5120.59-4.32%
21.2621.8221.0921.52+0.14%
21.9022.2121.4321.49-2.45%
21.5422.6221.5422.03+2.27%
21.4621.9121.4221.54+1.22%
21.4721.7321.0021.28-0.33%
21.1421.7120.9821.35-1.02%
21.4621.6721.1921.57-0.60%
21.9722.2721.4121.70-1.54%
21.2522.0720.6022.04+1.85%
22.7822.9821.5221.64-6.04%
23.2324.5022.8223.03-1.45%
23.1123.8623.0223.37+1.39%
22.6023.4122.1023.05-0.13%
22.8923.6322.8923.08-1.20%
23.2123.5822.9723.36-0.55%
22.9323.6422.6923.49+2.80%
22.4623.2322.3622.85+3.30%
22.0024.2621.7422.12+7.07%
20.4420.9620.2020.66+0.68%
20.3720.6520.3520.52-0.39%
20.2120.6420.1020.60+1.08%
20.2221.0020.2220.38+0.54%
20.2320.7419.9420.27-0.05%
20.5020.7519.7820.28-0.20%
20.6021.0219.9520.32-0.73%
21.5121.5120.3720.47-3.90%
20.6421.5319.9821.30+3.90%
19.9420.5519.1120.50+2.81%
18.3620.1217.7419.94+9.38%
19.3319.7918.0618.23-5.64%
19.4419.7818.6819.32-0.26%
19.1819.4518.9619.37+0.62%
18.8119.5618.7119.25+1.91%
19.0419.2418.6818.89-1.87%
19.3419.9519.0619.25-0.36%
19.9020.3619.2619.32-3.16%
20.7520.7519.9219.95-4.32%
20.5421.4320.5420.85+1.07%
21.0421.0520.6320.63-1.81%
21.0621.5620.9621.01+0.10%
20.4321.0120.4320.99+2.39%
20.3921.1420.3220.50-1.44%
20.7921.1220.6120.80-0.24%
20.7920.9320.5920.85+0.10%
20.4720.9220.2820.83+1.56%
20.5020.6320.3320.51+0.64%
20.0020.5920.0020.38+1.19%
20.3020.4619.9320.14-0.74%
19.9620.5819.9320.29+0.90%
20.0920.1819.7720.11-0.25%
19.7220.3219.7020.16+2.08%
19.6619.8819.6619.75+0.46%
19.8019.9219.6119.66-0.56%
19.9820.0719.6919.77-0.60%
19.7120.1119.7119.89+0.76%
20.0720.0719.6319.74-1.84%
19.7820.1119.5320.11+1.11%
19.6720.0019.5619.89+1.43%
19.5019.7519.3319.61+0.20%
19.9620.3719.5219.57-2.05%
20.0920.2319.9019.98-1.28%
20.2520.5020.0220.24+0.95%
21.3021.4319.9420.05-5.87%
21.8021.8021.2221.30-2.38%
22.0122.0721.5521.82+0.55%
21.6121.7821.3221.70+0.93%
21.3621.5821.1121.50+0.89%
20.7321.6120.7321.31+1.48%
20.7321.2320.7321.00+0.38%
21.9322.1020.8520.92-4.34%
21.3421.9221.3021.87+2.29%
21.2621.5520.8321.38+0.33%
21.0221.3120.7121.31+1.82%
20.6121.3920.4620.93+0.82%
21.2621.5320.4220.76-3.26%
21.0721.8121.0721.46+1.32%
20.8121.4020.6721.18+0.91%
21.0121.3320.3820.99+0.77%
20.5521.1620.5520.83+1.41%
20.3620.8620.2220.54+1.03%
21.5221.8320.3020.33-4.01%
21.3721.6620.8821.18-0.84%
21.7621.7621.3021.36-1.79%
21.9322.1621.5621.750.00%
21.6422.0421.0521.75+0.55%
23.1223.1221.6321.63-6.16%
23.4023.4722.9023.05-0.99%
24.0824.8722.6023.28-3.12%
23.2324.2323.2324.03+3.22%
23.3823.5822.8723.28-2.06%
24.2424.4323.5023.77-1.78%
23.6824.2623.6824.20+1.77%
23.8824.1223.5523.78-0.92%
23.8424.1323.2424.00-0.29%
24.0724.4123.7224.07-0.29%
23.8324.1523.3724.14+0.58%
24.4924.6323.8324.00-1.76%
24.9125.0624.3824.43-1.93%
24.7125.3524.6924.91+1.10%
24.9225.1124.6024.64+0.12%
24.4724.7624.2424.61+1.48%
24.0024.2923.9724.25+0.17%
24.4124.8124.2024.21-1.34%
24.3124.6624.3124.54+1.87%
23.9624.1423.5624.09-0.37%
24.2324.4023.8924.18-1.06%
24.1024.5823.5024.44+1.03%
23.7724.8523.3724.19+0.42%
24.2324.4123.8824.09+0.17%
23.8924.3723.6424.05-1.11%
24.6324.6324.0624.32—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SEG chart for longer ranges.