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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.71	25.63	25.63	25.71	25.6	3,688
December 03, 2025	25.61	25.6	25.6	25.62	25.6	2,824
December 02, 2025	25.69	25.69	25.69	25.69	25.62	922
December 01, 2025	25.69	25.69	25.69	25.73	25.69	2,185
November 28, 2025	25.62	25.7	25.7	25.7	25.62	2,668
November 26, 2025	25.59	25.7	25.7	25.7	25.58	8,243
November 25, 2025	25.45	25.53	25.53	25.64	25.45	9,684
November 24, 2025	25.48	25.48	25.48	25.5	25.47	3,655
November 21, 2025	25.48	25.5	25.5	25.5	25.48	2,020
November 20, 2025	25.47	25.48	25.48	25.5	25.47	9,444
November 19, 2025	25.5	25.5	25.5	25.55	25.5	4,704
November 18, 2025	25.46	25.55	25.55	25.55	25.46	4,047
November 17, 2025	25.46	25.54	25.54	25.62	25.46	1,063
November 14, 2025	25.56	25.56	25.56	25.56	25.56	533
November 13, 2025	25.52	25.62	25.62	25.62	25.52	2,386
November 12, 2025	25.47	25.56	25.56	25.73	25.46	4,894
November 11, 2025	25.55	25.45	25.45	25.65	25.45	8,476
November 10, 2025	25.62	25.52	25.52	25.89	25.51	13,969
November 07, 2025	25.59	25.7	25.7	25.87	25.59	5,281
November 06, 2025	25.68	25.71	25.71	25.8	25.68	3,619
November 05, 2025	25.57	25.68	25.68	25.87	25.56	4,748
November 04, 2025	25.51	25.47	25.47	25.51	25.47	5,672
November 03, 2025	25.49	25.58	25.58	25.6	25.49	5,986
October 31, 2025	25.61	25.59	25.59	25.61	25.53	4,127
October 30, 2025	25.58	25.61	25.61	25.68	25.58	4,218
October 29, 2025	25.47	25.55	25.55	25.57	25.47	4,824
October 28, 2025	25.52	25.52	25.52	25.59	25.51	4,162
October 27, 2025	25.5	25.65	25.65	25.65	25.5	7,079
October 24, 2025	25.35	25.55	25.55	25.63	25.35	6,875
October 23, 2025	25.31	25.36	25.36	25.38	25.31	5,549
October 22, 2025	25.5	25.35	25.35	25.5	25.35	10,274
October 21, 2025	25.42	25.5	25.5	25.5	25.3	18,300
October 20, 2025	25.5	25.38	25.38	25.5	25.38	3,245
October 17, 2025	25.5	25.5	25.5	25.68	25.43	6,480
October 16, 2025	25.5	25.4	25.4	25.6	25.4	6,876
October 15, 2025	25.69	25.55	25.55	25.69	25.53	1,490
October 14, 2025	25.6	25.6	25.6	25.69	25.59	2,571
October 13, 2025	25.41	25.52	25.52	25.64	25.41	2,897
October 10, 2025	25.4	25.4	25.4	25.55	25.4	1,889
October 09, 2025	25.46	25.4	25.4	25.47	25.4	3,524
October 08, 2025	25.59	25.53	25.53	25.59	25.5	985
October 07, 2025	25.4	25.53	25.53	25.6	25.4	7,383
October 06, 2025	25.56	25.43	25.43	25.58	25.35	6,946
October 03, 2025	25.43	25.49	25.49	25.5	25.43	5,221
October 02, 2025	25.47	25.49	25.49	25.49	25.42	3,357
October 01, 2025	25.51	25.47	25.47	25.54	25.4	7,898
September 30, 2025	25.59	25.53	25.53	25.59	25.47	10,659
September 29, 2025	25.94	25.98	25.42	25.98	25.94	1,755
September 26, 2025	25.93	25.98	25.98	26	25.89	16,204
September 25, 2025	25.93	25.93	25.93	25.93	25.89	8,094
September 24, 2025	25.93	25.93	25.93	25.93	25.89	2,891
September 23, 2025	25.93	25.94	25.94	25.94	25.85	6,921
September 22, 2025	25.8	25.92	25.92	25.98	25.8	6,791
September 19, 2025	25.9	25.86	25.86	25.9	25.83	3,341
September 18, 2025	25.89	25.89	25.89	25.91	25.86	1,407
September 17, 2025	25.93	25.89	25.89	25.93	25.8	6,202
September 16, 2025	25.91	25.93	25.93	25.93	25.82	1,282
September 15, 2025	25.89	25.91	25.91	25.92	25.85	2,807
September 12, 2025	25.8	25.81	25.81	25.9	25.8	2,943
September 11, 2025	25.87	25.68	25.68	25.99	25.68	21,152

Seapeak LLC (SEAL-PA) NYSE