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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	25.84	25.82	25.82	25.84	25.8	1,878
December 23, 2025	25.85	25.83	25.83	25.85	25.8	2,149
December 22, 2025	25.85	25.88	25.88	25.88	25.85	2,104
December 19, 2025	25.88	25.85	25.85	25.88	25.83	3,342
December 18, 2025	25.8	25.85	25.85	25.86	25.8	2,122
December 17, 2025	25.75	25.8	25.8	25.89	25.75	2,573
December 16, 2025	25.8	25.7	25.7	25.8	25.7	9,542
December 15, 2025	25.85	25.85	25.85	25.86	25.8	2,099
December 12, 2025	25.85	25.94	25.94	25.95	25.82	7,823
December 11, 2025	25.8	25.81	25.81	25.88	25.75	15,287
December 10, 2025	25.77	25.82	25.82	25.86	25.75	1,552
December 09, 2025	25.82	25.84	25.84	25.9	25.75	2,779
December 08, 2025	25.69	25.84	25.84	25.9	25.65	3,473
December 05, 2025	25.66	25.84	25.84	25.84	25.66	3,765
December 04, 2025	25.65	25.84	25.84	25.84	25.65	17,661
December 03, 2025	25.75	25.67	25.67	25.75	25.65	6,046
December 02, 2025	25.65	25.78	25.78	25.78	25.65	4,721
December 01, 2025	25.63	25.65	25.65	25.66	25.63	5,258
November 28, 2025	25.71	25.65	25.65	25.77	25.65	3,205
November 26, 2025	25.58	25.65	25.65	25.65	25.58	3,566
November 25, 2025	25.58	25.57	25.57	25.62	25.55	5,458
November 24, 2025	25.6	25.6	25.6	25.71	25.55	5,359
November 21, 2025	25.55	25.66	25.66	25.66	25.55	939
November 20, 2025	25.65	25.63	25.63	25.72	25.54	6,902
November 19, 2025	25.63	25.7	25.7	25.75	25.63	2,676
November 18, 2025	25.48	25.7	25.7	25.7	25.48	1,470
November 17, 2025	25.6	25.63	25.63	25.63	25.59	7,459
November 14, 2025	25.48	25.59	25.59	25.6	25.48	2,791
November 13, 2025	25.5	25.51	25.51	25.59	25.47	3,740
November 12, 2025	25.5	25.51	25.51	25.52	25.48	7,718
November 11, 2025	25.5	25.55	25.55	25.58	25.5	1,664
November 10, 2025	25.55	25.53	25.53	25.6	25.31	4,858
November 07, 2025	25.58	25.53	25.53	25.58	25.51	707
November 06, 2025	25.5	25.6	25.6	25.6	25.5	10,045
November 05, 2025	25.45	25.52	25.52	25.58	25.4	3,870
November 04, 2025	25.55	25.5	25.5	25.66	25.4	11,137
November 03, 2025	25.57	25.56	25.56	25.63	25.45	4,247
October 31, 2025	25.66	25.61	25.61	25.66	25.45	3,018
October 30, 2025	25.5	25.63	25.63	25.65	25.47	5,727
October 29, 2025	25.6	25.55	25.55	25.61	25.55	5,296
October 28, 2025	25.54	25.59	25.59	25.65	25.52	6,919
October 27, 2025	25.51	25.4	25.4	25.59	25.4	5,478
October 24, 2025	25.52	25.51	25.51	25.52	25.43	6,966
October 23, 2025	25.6	25.6	25.6	25.61	25.56	2,543
October 22, 2025	25.6	25.63	25.63	25.66	25.6	2,006
October 21, 2025	25.55	25.57	25.57	25.6	25.55	2,441
October 20, 2025	25.66	25.62	25.62	25.66	25.62	3,694
October 17, 2025	25.66	25.66	25.66	25.8	25.66	3,411
October 16, 2025	25.59	25.66	25.66	25.85	25.57	5,384
October 15, 2025	25.5	25.58	25.58	25.58	25.5	5,414
October 14, 2025	25.55	25.55	25.55	25.55	25.54	795
October 13, 2025	25.36	25.43	25.43	25.49	25.36	2,546
October 10, 2025	25.4	25.5	25.5	25.5	25.4	5,943
October 09, 2025	25.4	25.4	25.4	25.42	25.35	11,338
October 08, 2025	25.5	25.44	25.44	25.5	25.4	1,599
October 07, 2025	25.6	25.4	25.4	25.6	25.39	12,113
October 06, 2025	25.27	25.5	25.5	25.55	25.27	3,652
October 03, 2025	25.69	25.37	25.37	25.69	25.2	8,065
October 02, 2025	25.66	25.7	25.7	25.74	25.61	7,225
October 01, 2025	25.67	25.65	25.65	25.82	25.65	6,431

Seapeak LLC (SEAL-PB) NYSE