Seaport Ent Rg
SEG
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Official
09/29/2026 - 02:04:00
Bid
09/28/2026 - 21:59:59
Bid
Volume
Ask
09/28/2026 - 21:59:59
Ask
Volume
23.09
-0.31 ( -1.32% )
23.05
900
23.17
100
More information

History data

Date Local exchange time Volume Price
09/28/2026 22:00 13238 23.09
09/28/2026 21:59 8 23.12
09/28/2026 21:59 92 23.12
09/28/2026 21:59 1 23.11
09/28/2026 21:59 63 23.08
09/28/2026 21:59 63 23.07
09/28/2026 21:59 100 23.09
09/28/2026 21:59 94 23.09
09/28/2026 21:59 6 23.09
09/28/2026 21:59 100 23.09
09/28/2026 21:59 100 23.065
09/28/2026 21:59 6 23.01
09/28/2026 21:59 10 23.01
09/28/2026 21:59 25 23.01
09/28/2026 21:59 8 23.01
09/28/2026 21:59 1 23.01
09/28/2026 21:59 1204 23.00
09/28/2026 21:59 499 23.00
09/28/2026 21:59 100 23.01
09/28/2026 21:59 1 23.01
09/28/2026 21:59 1 23.00
09/28/2026 21:59 100 23.00
09/28/2026 21:59 100 23.00
09/28/2026 21:59 500 23.00
09/28/2026 21:59 100 23.01
09/28/2026 21:59 100 23.02
09/28/2026 21:59 4 23.02
09/28/2026 21:59 100 23.02
09/28/2026 21:59 499 23.02
09/28/2026 21:59 1 23.02
09/28/2026 21:59 100 23.03
09/28/2026 21:59 3 23.03
09/28/2026 21:59 18 23.04
09/28/2026 21:59 100 23.10
09/28/2026 21:59 100 23.08
09/28/2026 21:59 30 23.08
09/28/2026 21:59 100 23.04
09/28/2026 21:59 500 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 3 23.03
09/28/2026 21:59 84 23.03
09/28/2026 21:59 57 23.04
09/28/2026 21:59 100 23.08
09/28/2026 21:59 16 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 84 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 100 23.03
09/28/2026 21:59 100 23.04
09/28/2026 21:59 100 23.04
09/28/2026 21:59 100 23.07
09/28/2026 21:59 40 23.08
09/28/2026 21:59 40 23.14
09/28/2026 21:59 60 23.13
09/28/2026 21:59 40 23.13
09/28/2026 21:59 100 23.06
09/28/2026 21:59 100 23.07
09/28/2026 21:59 60 23.13
09/28/2026 21:59 100 23.07
09/28/2026 21:59 64 23.07
09/28/2026 21:59 100 23.07
09/28/2026 21:59 64 23.11
09/28/2026 21:59 100 23.08
09/28/2026 21:59 66 23.09
09/28/2026 21:59 100 23.08
09/28/2026 21:59 6 23.08
09/28/2026 21:59 100 23.08
09/28/2026 21:59 66 23.09
09/28/2026 21:59 100 23.09
09/28/2026 21:59 100 23.09
09/28/2026 21:59 100 23.10
09/28/2026 21:59 100 23.10
09/28/2026 21:59 100 23.13
09/28/2026 21:59 8 23.09
09/28/2026 21:59 2 23.12
09/28/2026 21:59 27 23.17
09/28/2026 21:59 2 23.17
09/28/2026 21:59 100 23.17
09/28/2026 21:59 100 23.17
09/28/2026 21:59 6 23.16
09/28/2026 21:59 94 23.13
09/28/2026 21:59 6 23.14
09/28/2026 21:59 100 23.15
09/28/2026 21:59 100 23.15
09/28/2026 21:59 28 23.15
09/28/2026 21:59 78 23.04
09/28/2026 21:59 468 23.04
09/28/2026 21:59 500 23.06
09/28/2026 21:59 8 23.07
09/28/2026 21:59 20 23.15
09/28/2026 21:59 100 23.08
09/28/2026 21:59 5 23.08
09/28/2026 21:59 100 23.08
09/28/2026 21:59 100 23.08
09/28/2026 21:59 500 23.08
09/28/2026 21:59 3 23.09
09/28/2026 21:58 500 23.09
09/28/2026 21:58 1 23.10
09/28/2026 21:58 148 23.11
09/28/2026 21:58 26 23.11
09/28/2026 21:58 500 23.11
09/28/2026 21:58 300 23.13
09/28/2026 21:58 100 23.13
09/28/2026 21:58 38 23.18
09/28/2026 21:58 100 23.18
09/28/2026 21:58 42 23.19
09/28/2026 21:58 1 23.21
09/28/2026 21:58 5 23.20
09/28/2026 21:58 100 23.20
09/28/2026 21:58 100 23.20
09/28/2026 21:58 400 23.18
09/28/2026 21:58 27 23.18
09/28/2026 21:58 21 23.17
09/28/2026 21:58 100 23.17
09/28/2026 21:58 500 23.14
09/28/2026 21:58 100 23.13
09/28/2026 21:58 1 23.13
09/28/2026 21:58 500 23.13
09/28/2026 21:58 121 23.14
09/28/2026 21:58 327 23.14
09/28/2026 21:58 100 23.14
09/28/2026 21:58 47 23.14
09/28/2026 21:58 35 23.14
09/28/2026 21:58 100 23.14
09/28/2026 21:58 200 23.15
09/28/2026 21:58 100 23.15
09/28/2026 21:58 500 23.15
09/28/2026 21:58 100 23.16
09/28/2026 21:58 100 23.20
09/28/2026 21:58 100 23.19
09/28/2026 21:58 200 23.19
09/28/2026 21:58 700 23.19
09/28/2026 21:58 20 23.19
09/28/2026 21:58 37 23.20
09/28/2026 21:58 37 23.21
09/28/2026 21:58 83 23.21
09/28/2026 21:58 10 23.21
09/28/2026 21:58 7 23.21
09/28/2026 21:58 1 23.23
09/28/2026 21:58 100 23.23
09/28/2026 21:58 200 23.24
09/28/2026 21:58 9 23.24
09/28/2026 21:58 1 23.24
09/28/2026 21:58 6 23.25
09/28/2026 21:58 3 23.27
09/28/2026 21:58 7 23.27
09/28/2026 21:58 2 23.28
09/28/2026 21:58 7 23.28
09/28/2026 21:58 1 23.28
09/28/2026 21:58 79 23.29
09/28/2026 21:58 41 23.29
09/28/2026 21:58 30 23.29
09/28/2026 21:58 100 23.29
09/28/2026 21:58 50 23.29
09/28/2026 21:58 300 23.29
09/28/2026 21:58 1 23.29
09/28/2026 21:58 52 23.29
09/28/2026 21:58 6 23.29
09/28/2026 21:58 147 23.29
09/28/2026 21:58 4 23.29
09/28/2026 21:58 7 23.29
09/28/2026 21:58 4 23.29
09/28/2026 21:58 16 23.31
09/28/2026 21:58 115 23.31
09/28/2026 21:58 1 23.31
09/28/2026 21:58 8 23.35
09/28/2026 21:58 11 23.35
09/28/2026 21:58 43 23.33
09/28/2026 21:58 4 23.30
09/28/2026 21:58 57 23.33
09/28/2026 21:58 43 23.33
09/28/2026 21:58 57 23.33
09/28/2026 21:58 54 23.32
09/28/2026 21:58 100 23.32
09/28/2026 21:57 25 23.305
09/28/2026 21:57 25 23.305
09/28/2026 21:57 25 23.305
09/28/2026 21:57 5 23.29
09/28/2026 21:57 25 23.29
09/28/2026 21:57 25 23.29
09/28/2026 21:55 100 23.29
09/28/2026 21:55 2 23.29
09/28/2026 21:55 38 23.29
09/28/2026 21:55 100 23.29
09/28/2026 21:55 100 23.29
09/28/2026 21:54 3 23.27
09/28/2026 21:54 2 23.27
09/28/2026 21:54 114 23.27
09/28/2026 21:52 2 23.20
09/28/2026 21:51 30 23.20
09/28/2026 21:51 26 23.24
09/28/2026 21:51 2 23.25
09/28/2026 21:51 2 23.25
09/28/2026 21:51 7 23.25
09/28/2026 21:51 2 23.25
09/28/2026 21:51 59 23.25
09/28/2026 21:51 128 23.25
09/28/2026 21:51 72 23.25
09/28/2026 21:51 100 23.26
09/28/2026 21:51 100 23.26
09/28/2026 21:46 1 23.25
09/28/2026 21:46 1 23.30
09/28/2026 21:44 100 23.26
09/28/2026 21:44 24 23.28
09/28/2026 21:44 21 23.26
09/28/2026 21:44 10 23.24
09/28/2026 21:44 28 23.24
09/28/2026 21:42 63 23.23
09/28/2026 21:42 37 23.23
09/28/2026 21:41 30 23.21
09/28/2026 21:39 1 23.14
09/28/2026 21:34 38 23.12
09/28/2026 21:27 1 23.13
09/28/2026 21:26 48 23.22
09/28/2026 21:23 2 23.12
09/28/2026 21:23 2 23.12
09/28/2026 21:23 1 23.12
09/28/2026 21:23 2 23.13
09/28/2026 21:23 8 23.13
09/28/2026 21:23 10 23.13
09/28/2026 21:23 10 23.13
09/28/2026 21:23 20 23.13
09/28/2026 21:23 200 23.13
09/28/2026 21:23 200 23.14
09/28/2026 21:23 98 23.14
09/28/2026 21:23 2 23.14
09/28/2026 21:23 1 23.14
09/28/2026 21:23 100 23.14
09/28/2026 21:23 100 23.15
09/28/2026 21:23 98 23.15
09/28/2026 21:23 100 23.15
09/28/2026 21:20 10 23.15
09/28/2026 21:09 9 23.15
09/28/2026 21:07 100 23.18
09/28/2026 21:07 100 23.20
09/28/2026 21:07 100 23.20
09/28/2026 21:07 13 23.20
09/28/2026 21:07 87 23.20
09/28/2026 21:07 13 23.20
09/28/2026 21:07 100 23.20
09/28/2026 21:07 100 23.20
09/28/2026 21:07 100 23.21
09/28/2026 20:59 26 23.235
09/28/2026 20:59 26 23.235
09/28/2026 20:59 1 23.20
09/28/2026 20:59 2 23.20
09/28/2026 20:59 200 23.20
09/28/2026 20:59 100 23.20
09/28/2026 20:58 9 23.15
09/28/2026 20:57 100 23.19
09/28/2026 20:56 40 23.18
09/28/2026 20:55 10 23.19
09/28/2026 20:52 19 23.11
09/28/2026 20:47 1 23.11
09/28/2026 20:37 8 23.19
09/28/2026 20:33 20 23.11
09/28/2026 20:29 94 23.20
09/28/2026 20:29 3 23.20
09/28/2026 20:29 97 23.20
09/28/2026 20:27 97 23.19
09/28/2026 20:22 20 23.21
09/28/2026 20:22 100 23.20
09/28/2026 20:22 20 23.20
09/28/2026 20:22 100 23.20
09/28/2026 20:22 266 23.14
09/28/2026 20:22 100 23.14
09/28/2026 20:22 8 23.14
09/28/2026 20:22 8 23.14
09/28/2026 20:20 2 23.07
09/28/2026 20:20 38 23.10
09/28/2026 20:20 100 23.10
09/28/2026 20:20 4 23.13
09/28/2026 20:20 1 23.13
09/28/2026 20:20 11 23.13
09/28/2026 20:20 59 23.13
09/28/2026 20:20 75 23.195
09/28/2026 20:20 5 23.14
09/28/2026 20:19 1 23.14
09/28/2026 20:19 75 23.195
09/28/2026 20:17 8 23.14
09/28/2026 20:16 9 23.14
09/28/2026 20:15 8 23.15
09/28/2026 20:15 8 23.15
09/28/2026 20:10 54 23.16
09/28/2026 20:10 46 23.16
09/28/2026 20:10 13 23.16
09/28/2026 20:10 33 23.17
09/28/2026 20:09 30 23.17
09/28/2026 20:09 16 23.18
09/28/2026 20:09 100 23.18
09/28/2026 20:09 2 23.265
09/28/2026 20:09 76 23.18
09/28/2026 20:09 1 23.18
09/28/2026 20:09 100 23.18
09/28/2026 20:09 100 23.18
09/28/2026 20:09 23 23.18
09/28/2026 20:09 77 23.18
09/28/2026 20:09 200 23.17
09/28/2026 20:09 100 23.17
09/28/2026 19:58 5 23.16
09/28/2026 19:58 2 23.08
09/28/2026 19:58 1 23.08
09/28/2026 19:58 1 23.09
09/28/2026 19:58 5 23.10
09/28/2026 19:58 10 23.11
09/28/2026 19:58 10 23.11
09/28/2026 19:55 5 23.12
09/28/2026 19:55 8 23.13
09/28/2026 19:55 2 23.13
09/28/2026 19:55 7 23.14
09/28/2026 19:55 10 23.175
09/28/2026 19:55 10 23.175
09/28/2026 19:55 100 23.14
09/28/2026 19:55 4 23.14
09/28/2026 19:55 38 23.14
09/28/2026 19:55 13 23.14
09/28/2026 19:55 13 23.14
09/28/2026 19:55 76 23.14
09/28/2026 19:55 29 23.14
09/28/2026 19:55 40 23.14
09/28/2026 19:55 10 23.16
09/28/2026 19:55 5 23.17
09/28/2026 19:55 5 23.17
09/28/2026 19:52 10 23.185
09/28/2026 19:46 5 23.18
09/28/2026 19:46 5 23.18
09/28/2026 19:36 100 23.24
09/28/2026 19:35 30 23.26
09/28/2026 19:32 2 23.27
09/28/2026 19:27 3 23.28
09/28/2026 19:20 3 23.28
09/28/2026 19:17 5 23.28
09/28/2026 19:13 3 23.28
09/28/2026 19:11 100 23.22
09/28/2026 19:11 51 23.19
09/28/2026 19:11 49 23.19
09/28/2026 19:11 5 23.17
09/28/2026 19:11 6 23.18
09/28/2026 19:08 100 23.08
09/28/2026 19:08 7 23.09
09/28/2026 19:08 27 23.09
09/28/2026 19:08 3 23.11
09/28/2026 19:08 3 23.11
09/28/2026 19:07 13 23.18
09/28/2026 19:07 1 23.12
09/28/2026 19:07 200 23.12
09/28/2026 19:07 52 23.11
09/28/2026 19:07 100 23.11
09/28/2026 19:07 49 23.11
09/28/2026 19:06 3 23.11
09/28/2026 19:05 100 23.07
09/28/2026 19:05 100 23.06
09/28/2026 19:05 100 23.06
09/28/2026 18:55 9 22.97
09/28/2026 18:55 10 22.97
09/28/2026 18:53 5 22.98
09/28/2026 18:52 19 22.98
09/28/2026 18:50 25 22.98
09/28/2026 18:49 18 22.98
09/28/2026 18:48 23 22.98
09/28/2026 18:47 10 22.98
09/28/2026 18:47 2 22.99
09/28/2026 18:47 1 23.00
09/28/2026 18:47 5 23.00
09/28/2026 18:46 9 23.00
09/28/2026 18:46 5 23.00
09/28/2026 18:46 2 23.01
09/28/2026 18:45 28 23.05
09/28/2026 18:43 54 23.02
09/28/2026 18:43 24 23.02
09/28/2026 18:42 22 23.02
09/28/2026 18:40 25 23.03
09/28/2026 18:40 27 23.03
09/28/2026 18:40 100 23.04
09/28/2026 18:40 100 23.04
09/28/2026 18:40 23 23.04
09/28/2026 18:40 17 23.04
09/28/2026 18:40 100 23.05
09/28/2026 18:36 5 23.105
09/28/2026 18:33 90 23.105
09/28/2026 18:26 45 23.14
09/28/2026 18:26 22 23.14
09/28/2026 18:26 22 23.14
09/28/2026 18:26 22 23.14
09/28/2026 18:26 1 23.14
09/28/2026 18:26 5 23.14
09/28/2026 18:26 168 23.14
09/28/2026 18:26 100 23.14
09/28/2026 18:25 1 23.13
09/28/2026 18:25 1 23.13
09/28/2026 18:24 1 23.13
09/28/2026 18:24 1 23.12
09/28/2026 18:24 21 23.05
09/28/2026 18:21 18 23.05
09/28/2026 18:20 5 23.14
09/28/2026 18:12 6 23.04
09/28/2026 18:12 25 23.04
09/28/2026 18:12 19 23.04
09/28/2026 18:09 21 23.04
09/28/2026 18:08 1 23.06
09/28/2026 18:07 17 23.06
09/28/2026 18:07 7 23.06
09/28/2026 18:07 6 23.06
09/28/2026 18:01 25 23.06
09/28/2026 18:00 23 23.06
09/28/2026 17:54 2 23.07
09/28/2026 17:54 29 23.07
09/28/2026 17:54 1 23.07
09/28/2026 17:50 2 23.06
09/28/2026 17:50 16 23.07
09/28/2026 17:48 17 23.07
09/28/2026 17:48 2 23.07
09/28/2026 17:47 17 23.09
09/28/2026 17:25 12 23.21
09/28/2026 17:25 6 23.21
09/28/2026 17:25 20 23.21
09/28/2026 17:25 80 23.21
09/28/2026 17:25 200 23.21
09/28/2026 17:25 20 23.19
09/28/2026 17:18 44 23.19
09/28/2026 17:18 10 23.19
09/28/2026 17:18 90 23.19
09/28/2026 17:16 2 23.12
09/28/2026 17:16 3 23.12
09/28/2026 17:16 17 23.05
09/28/2026 17:16 3 23.05
09/28/2026 17:15 1 23.05
09/28/2026 17:15 2 23.05
09/28/2026 17:14 2 23.05
09/28/2026 17:14 1 23.05
09/28/2026 17:14 5 23.155
09/28/2026 17:13 3 23.05
09/28/2026 17:07 9 23.05
09/28/2026 17:07 16 23.05
09/28/2026 17:06 13 23.05
09/28/2026 17:06 7 23.05
09/28/2026 17:06 6 23.05
09/28/2026 16:54 5 23.26
09/28/2026 16:45 45 23.11
09/28/2026 16:39 15 23.21
09/28/2026 16:38 16 23.27
09/28/2026 16:31 1 23.29
09/28/2026 16:31 68 23.13
09/28/2026 16:29 41 23.12
09/28/2026 16:17 1 23.11
09/28/2026 16:17 40 23.12
09/28/2026 16:15 2 23.11
09/28/2026 16:15 41 23.08
09/28/2026 16:14 26 23.10
09/28/2026 16:14 29 23.10
09/28/2026 16:14 100 23.10
09/28/2026 16:14 42 23.11
09/28/2026 16:14 2 23.11
09/28/2026 16:14 2 23.12
09/28/2026 16:14 8 23.15
09/28/2026 16:14 14 23.15
09/28/2026 16:14 6 23.15
09/28/2026 16:14 2 23.15
09/28/2026 16:09 2 23.14
09/28/2026 16:09 54 23.14
09/28/2026 16:08 2 23.14
09/28/2026 16:02 1 23.13
09/28/2026 15:55 100 23.21
09/28/2026 15:53 5 23.69
09/28/2026 15:48 1 23.13
09/28/2026 15:30 18 23.34
09/28/2026 15:30 7 23.34
09/28/2026 15:30 249 23.34
09/28/2026 15:30 249 23.34