Seapeak LLC (SEAL-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.9 | -0.05 | -0.19 | 25.89 | 25.91 | 25.89 | 900 |
| 1721947200 | 25.95 | 0.24 | 0.93 | 25.77 | 25.98 | 25.71 | 4666 |
| 1721860800 | 25.71 | 0.04 | 0.16 | 25.74 | 25.74 | 25.71 | 3372 |
| 1721774400 | 25.67 | 0.05 | 0.20 | 25.6 | 25.71 | 25.6 | 1384 |
| 1721688000 | 25.62 | -0.15 | -0.58 | 25.77 | 25.77 | 25.62 | 1370 |
| 1721428800 | 25.77 | 0.07 | 0.27 | 25.7 | 25.77 | 25.5707 | 5706 |
| 1721342400 | 25.7 | 0.03 | 0.10 | 25.7 | 25.74 | 25.66 | 8102 |
| 1721256000 | 25.6743 | 0.04 | 0.17 | 25.61 | 25.69 | 25.61 | 2851 |
| 1721169600 | 25.63 | 0.01 | 0.06 | 25.58 | 25.6337 | 25.58 | 1313 |
| 1721083200 | 25.6153 | -0.02 | -0.08 | 25.68 | 25.68 | 25.6 | 4648 |
| 1720824000 | 25.635 | 0.06 | 0.22 | 25.5731 | 25.97 | 25.56 | 12741 |
| 1720737600 | 25.58 | 0.06 | 0.24 | 25.58 | 25.58 | 25.53 | 1771 |
| 1720651200 | 25.52 | -0.04 | -0.14 | 25.55 | 25.55 | 25.5 | 2541 |
| 1720564800 | 25.556 | 0.01 | 0.02 | 25.5 | 25.5706 | 25.5 | 4763 |
| 1720478400 | 25.55 | -0.02 | -0.08 | 25.58 | 25.58 | 25.55 | 3083 |
| 1720219200 | 25.57 | 0.02 | 0.08 | 25.55 | 25.58 | 25.5275 | 1753 |
| 1720040640 | 25.55 | -0.03 | -0.12 | 25.58 | 25.59 | 25.54 | 1773 |
| 1719960000 | 25.5807 | 0.19 | 0.74 | 25.4809 | 25.5807 | 25.3101 | 12709 |
| 1719873600 | 25.3917 | -0.41 | -1.58 | 25.21 | 25.41 | 25.21 | 7703 |
| 1719614400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1719528000 | 25.8 | -0.06 | -0.25 | 25.75 | 25.94 | 25.75 | 9979 |
| 1719441600 | 25.8639 | -0.12 | -0.46 | 26.0847 | 26.0847 | 25.81 | 18753 |
| 1719355200 | 25.9833 | 0 | 0.01 | 26.07 | 26.08 | 25.96 | 4613 |
| 1719268800 | 25.98 | -0.07 | -0.27 | 26.01 | 26.18 | 25.98 | 10005 |
| 1719009600 | 26.05 | -0.06 | -0.23 | 26.11 | 26.2 | 26.05 | 10251 |
| 1718923200 | 26.1103 | -0.05 | -0.19 | 26.2 | 26.2 | 26.1102 | 2706 |
| 1718750400 | 26.16 | 0.16 | 0.62 | 26.2899 | 26.29 | 26.15 | 5028 |
| 1718664000 | 26 | -0.07 | -0.27 | 26.07 | 26.07 | 25.95 | 2125 |
| 1718404800 | 26.0699 | -0.03 | -0.12 | 26.07 | 26.1 | 26 | 3719 |
| 1718318400 | 26.1 | 0.07 | 0.28 | 26.1 | 26.15 | 26.1 | 4844 |
| 1718232000 | 26.0274 | -0.13 | -0.51 | 26.07 | 26.0986 | 25.95 | 5541 |
| 1718145600 | 26.16 | 0 | 0.00 | 26.01 | 26.16 | 26.01 | 2066 |
| 1718059200 | 26.16 | -0.24 | -0.91 | 26.11 | 26.3 | 26 | 3963 |
| 1717800000 | 26.4 | 0.1 | 0.38 | 26.3 | 26.4 | 26.0101 | 14002 |
| 1717713600 | 26.3 | -0.22 | -0.81 | 26.41 | 26.41 | 26.3 | 8773 |
| 1717627200 | 26.515 | 0.26 | 1.00 | 26.3 | 26.52 | 26.3 | 9302 |
| 1717540800 | 26.2517 | -0.22 | -0.82 | 26.39 | 26.48 | 26.2517 | 6365 |
| 1717454400 | 26.47 | -0.45 | -1.67 | 26.63 | 26.63 | 26.255 | 20833 |
| 1717195200 | 26.92 | 0.98 | 3.80 | 25.95 | 27.44 | 25.83 | 41738 |
| 1717108800 | 25.9353 | 0.09 | 0.33 | 25.84 | 25.9377 | 25.7824 | 5605 |
| 1717022400 | 25.85 | -0.03 | -0.12 | 25.88 | 25.9 | 25.8306 | 8988 |
| 1716936000 | 25.88 | 0.1 | 0.39 | 25.77 | 25.88 | 25.77 | 4107 |
| 1716590400 | 25.78 | 0 | 0.00 | 25.87 | 25.87 | 25.78 | 6726 |
| 1716504000 | 25.78 | -0.02 | -0.08 | 25.8 | 25.8 | 25.75 | 6256 |
| 1716417600 | 25.8 | 0.05 | 0.19 | 25.75 | 25.8437 | 25.75 | 10370 |
| 1716331200 | 25.751 | -0.11 | -0.42 | 25.86 | 25.87 | 25.751 | 8583 |
| 1716244800 | 25.86 | 0.13 | 0.51 | 25.71 | 25.86 | 25.71 | 3681 |
| 1715985600 | 25.73 | -0.04 | -0.16 | 25.86 | 25.86 | 25.73 | 2109 |
| 1715899200 | 25.77 | 0 | 0.00 | 25.73 | 25.77 | 25.73 | 1325 |
| 1715812800 | 25.77 | 0.07 | 0.25 | 25.7 | 25.77 | 25.7 | 7991 |
| 1715726400 | 25.7046 | 0.05 | 0.21 | 25.69 | 25.72 | 25.66 | 7438 |
| 1715640000 | 25.65 | 0.06 | 0.23 | 25.7 | 25.7 | 25.6 | 2321 |
| 1715380800 | 25.59 | 0 | 0.02 | 25.6 | 25.6 | 25.58 | 659 |
| 1715294400 | 25.585 | -0.04 | -0.14 | 25.6 | 25.6 | 25.58 | 2909 |
| 1715208000 | 25.62 | -0.02 | -0.08 | 25.64 | 25.68 | 25.6 | 6687 |
| 1715121600 | 25.64 | 0.02 | 0.06 | 25.63 | 25.65 | 25.62 | 5883 |
| 1715035200 | 25.625 | 0.02 | 0.07 | 25.56 | 25.6499 | 25.55 | 8952 |
| 1714776000 | 25.6074 | 0.02 | 0.07 | 25.65 | 25.65 | 25.55 | 11202 |
| 1714689600 | 25.59 | 0.07 | 0.25 | 25.54 | 25.6 | 25.54 | 8626 |
| 1714603200 | 25.525 | -0.03 | -0.10 | 25.55 | 25.625 | 25.525 | 6294 |
| 1714516800 | 25.55 | 0.03 | 0.12 | 25.42 | 25.55 | 25.42 | 10888 |
| 1714430400 | 25.52 | -0.07 | -0.27 | 25.5 | 25.55 | 25.4 | 14766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
