Seapeak LLC - SEAL-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.7	25.82	25.82	25.82	25.7	1,840
September 04, 2025	25.7	25.73	25.73	25.73	25.66	4,097
September 03, 2025	25.73	25.7	25.7	25.73	25.64	3,400
September 02, 2025	25.66	25.61	25.61	25.71	25.61	5,637
August 29, 2025	25.71	25.72	25.72	25.72	25.71	1,738
August 28, 2025	25.74	25.75	25.75	25.81	25.7	4,602
August 27, 2025	25.65	25.74	25.74	25.75	25.64	2,088
August 26, 2025	25.66	25.65	25.65	25.75	25.61	6,019
August 25, 2025	25.65	25.63	25.63	25.72	25.63	6,127
August 22, 2025	25.79	25.64	25.64	25.79	25.63	2,741
August 21, 2025	25.63	25.69	25.69	25.78	25.62	1,323
August 20, 2025	25.76	25.62	25.62	25.8	25.62	2,390
August 19, 2025	25.74	25.76	25.76	25.8	25.74	3,095
August 18, 2025	25.59	25.62	25.62	25.8	25.55	6,772
August 15, 2025	25.44	25.54	25.54	25.59	25.44	3,079
August 14, 2025	25.59	25.43	25.43	25.59	25.35	9,081
August 13, 2025	25.53	25.7	25.7	25.78	25.52	3,536
August 12, 2025	25.48	25.5	25.5	25.72	25.48	1,147
August 11, 2025	25.66	25.48	25.48	25.75	25.48	7,163
August 08, 2025	25.52	25.52	25.52	25.54	25.5	5,495
August 07, 2025	25.7	25.51	25.51	25.71	25.51	12,773
August 06, 2025	25.75	25.74	25.74	25.76	25.54	10,042
August 05, 2025	25.69	25.68	25.68	25.69	25.65	1,513
August 04, 2025	25.61	25.61	25.61	25.69	25.6	6,372
August 01, 2025	25.52	25.62	25.62	25.66	25.52	1,619
July 31, 2025	25.77	25.52	25.52	25.88	25.52	9,786
July 30, 2025	25.8	25.69	25.69	25.8	25.63	3,882
July 29, 2025	25.72	25.69	25.69	25.72	25.65	3,401
July 28, 2025	25.55	25.61	25.61	25.65	25.55	3,386
July 25, 2025	25.62	25.65	25.65	25.7	25.62	11,409
July 24, 2025	25.48	25.71	25.71	25.76	25.48	6,306
July 23, 2025	25.53	25.6	25.6	25.6	25.52	5,020
July 22, 2025	25.56	25.48	25.48	25.56	25.46	1,941
July 21, 2025	25.39	25.48	25.48	25.48	25.39	4,035
July 18, 2025	25.4	25.54	25.54	25.54	25.4	345
July 17, 2025	25.41	25.37	25.37	25.46	25.37	12,638
July 16, 2025	25.26	25.38	25.38	25.4	25.26	5,290
July 15, 2025	25.36	25.35	25.35	25.4	25.34	8,490
July 14, 2025	25.37	25.34	25.34	25.4	25.33	10,290
July 11, 2025	25.27	25.37	25.37	25.4	25.25	15,741
July 10, 2025	25.26	25.3	25.3	25.38	25.26	21,221
July 09, 2025	25.36	25.22	25.22	25.36	25.2	10,946
July 08, 2025	25.24	25.24	25.24	25.29	25.22	4,724
July 07, 2025	25.25	25.25	25.25	25.29	25.15	14,347
July 03, 2025	25.24	25.23	25.23	25.24	25.18	5,213
July 02, 2025	25.08	25.19	25.19	25.27	25.05	7,942
July 01, 2025	25.11	25.06	25.06	25.29	25.05	24,980
June 30, 2025	25.26	25.03	25.03	25.38	25.03	94,502
June 27, 2025	25.75	25.73	25.16	25.78	25.73	2,924
June 26, 2025	25.65	25.75	25.19	25.8	25.6	16,989
June 25, 2025	25.45	25.65	25.09	25.65	25.45	4,980
June 24, 2025	25.64	25.5	24.94	25.64	25.42	10,619
June 23, 2025	25.76	25.46	24.9	25.76	25.45	17,922
June 20, 2025	25.89	25.62	25.06	25.89	25.54	2,460
June 18, 2025	25.51	25.51	24.95	25.51	25.51	253
June 17, 2025	25.57	25.63	25.07	25.7	25.57	2,682
June 16, 2025	25.66	25.59	25.03	25.66	25.59	1,628
June 13, 2025	25.45	25.5	25.5	25.5	25.45	4,125
June 12, 2025	25.46	25.5	25.5	25.5	25.46	2,235
June 11, 2025	25.42	25.5	25.5	25.5	25.42	1,761

Seapeak LLC (SEAL-PA) NYSE