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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	26	26.1	26.1	26.1	26	3,155
September 11, 2025	26.11	26.06	26.06	26.11	26	6,130
September 10, 2025	26.15	26.11	26.11	26.2	25.89	6,035
September 09, 2025	26.19	26.14	26.14	26.19	25.97	3,396
September 08, 2025	25.9	26.01	26.01	26.19	25.8	12,649
September 05, 2025	25.87	25.95	25.95	25.95	25.72	6,073
September 04, 2025	25.8	25.87	25.87	25.9	25.79	4,079
September 03, 2025	25.84	25.9	25.9	25.9	25.84	3,821
September 02, 2025	25.83	25.77	25.77	25.84	25.73	2,208
August 29, 2025	25.83	25.84	25.84	25.85	25.75	7,892
August 28, 2025	25.81	25.85	25.85	25.86	25.81	3,290
August 27, 2025	25.74	25.8	25.8	25.81	25.73	3,640
August 26, 2025	25.73	25.73	25.73	25.77	25.73	2,362
August 25, 2025	25.66	25.76	25.76	25.76	25.65	4,459
August 22, 2025	25.74	25.7	25.7	25.74	25.7	944
August 21, 2025	25.67	25.7	25.7	25.73	25.67	665
August 20, 2025	25.78	25.78	25.78	25.8	25.77	3,517
August 19, 2025	25.8	25.84	25.84	25.85	25.77	2,992
August 18, 2025	25.74	25.75	25.75	25.85	25.68	5,270
August 15, 2025	25.75	25.75	25.75	25.75	25.75	383
August 14, 2025	25.7	25.67	25.67	25.74	25.67	1,114
August 13, 2025	25.43	25.73	25.73	25.74	25.4	5,734
August 12, 2025	25.47	25.52	25.52	25.52	25.36	6,680
August 11, 2025	25.43	25.48	25.48	25.48	25.43	2,136
August 08, 2025	25.48	25.36	25.36	25.48	25.36	1,414
August 07, 2025	25.67	25.31	25.31	25.67	25.31	13,149
August 06, 2025	25.65	25.65	25.65	25.65	25.65	253
August 05, 2025	25.55	25.6	25.6	25.6	25.28	9,478
August 04, 2025	25.57	25.69	25.69	25.69	25.57	2,722
August 01, 2025	25.32	25.48	25.48	25.5	25.25	4,678
July 31, 2025	25.58	25.32	25.32	25.72	25.32	16,480
July 30, 2025	25.56	25.48	25.48	25.56	25.48	4,143
July 29, 2025	25.48	25.5	25.5	25.5	25.4	8,450
July 28, 2025	25.48	25.4	25.4	25.48	25.4	2,778
July 25, 2025	25.54	25.43	25.43	25.54	25.32	4,432
July 24, 2025	25.4	25.51	25.51	25.51	25.4	2,408
July 23, 2025	25.36	25.4	25.4	25.4	25.33	3,190
July 22, 2025	25.28	25.31	25.31	25.37	25.26	6,512
July 21, 2025	25.28	25.26	25.26	25.3	25.24	5,747
July 18, 2025	25.18	25.26	25.26	25.28	25.18	6,098
July 17, 2025	25.28	25.23	25.23	25.28	25.16	11,408
July 16, 2025	25.25	25.26	25.26	25.26	25.19	10,686
July 15, 2025	25.25	25.26	25.26	25.28	25.17	13,446
July 14, 2025	25.23	25.26	25.26	25.27	25.05	25,178
July 11, 2025	25.2	25.24	25.24	25.24	25.15	9,212
July 10, 2025	25.16	25.2	25.2	25.25	25.12	13,773
July 09, 2025	25.1	25.17	25.17	25.21	25.1	11,397
July 08, 2025	25.15	25.12	25.12	25.15	25.05	6,342
July 07, 2025	25.15	25.15	25.15	25.15	25.06	4,873
July 03, 2025	25.18	25.15	25.15	25.22	25.08	6,226
July 02, 2025	25.04	25.1	25.1	25.15	25.04	8,880
July 01, 2025	24.9	25.03	25.03	25.27	24.9	34,028
June 30, 2025	25.07	24.86	24.86	25.38	24.86	156,150
June 27, 2025	25.89	25.89	25.36	25.89	25.84	1,915
June 26, 2025	25.65	25.86	25.33	25.86	25.65	6,615
June 25, 2025	25.54	25.61	25.08	25.65	25.54	5,338
June 24, 2025	25.56	25.52	25	25.6	25.52	3,157
June 23, 2025	25.5	25.55	25.03	25.57	25.46	4,598
June 20, 2025	25.52	25.57	25.04	25.57	25.52	3,240
June 18, 2025	25.5	25.54	25.02	25.54	25.49	1,050

Seapeak LLC (SEAL-PB) NYSE