NYSE - Delayed Quote
USD
Seapeak LLC (SEAL-PA)
25.05
-0.19
(-0.73%)
At close: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
25.43
25.45
25.23
25.24
25.24
12,985
Oct 28, 2026
25.40
25.55
25.33
25.37
25.37
19,730
Oct 27, 2026
25.56
25.59
25.35
25.37
25.37
10,376
Oct 26, 2026
25.42
25.55
25.33
25.40
25.40
10,534
Oct 23, 2026
25.49
25.49
25.37
25.42
25.42
2,364
Oct 22, 2026
25.59
25.59
25.50
25.52
25.52
1,753
Oct 21, 2026
25.52
25.55
25.34
25.34
25.34
5,300
Oct 20, 2026
25.60
25.60
25.51
25.51
25.51
849
Oct 19, 2026
25.48
25.59
25.48
25.55
25.55
3,171
Oct 16, 2026
25.50
25.57
25.39
25.39
25.39
5,432
Oct 15, 2026
25.48
25.48
25.36
25.48
25.48
1,585
Oct 14, 2026
25.49
25.49
25.40
25.40
25.40
3,368
Oct 13, 2026
25.35
25.60
25.35
25.46
25.46
3,808
Oct 12, 2026
25.40
25.43
25.35
25.40
25.40
10,848
Oct 9, 2026
25.50
25.50
25.35
25.40
25.40
5,298
Oct 8, 2026
25.50
25.55
25.36
25.42
25.42
3,895
Oct 7, 2026
25.48
25.48
25.35
25.38
25.38
2,130
Oct 6, 2026
25.50
25.50
25.42
25.42
25.42
3,598
Oct 5, 2026
25.35
25.46
25.35
25.40
25.40
2,918
Oct 2, 2026
25.42
25.44
25.35
25.40
25.40
2,706
Oct 1, 2026
25.33
25.44
25.33
25.40
25.40
3,406
Sep 30, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
25.63
25.63
25.42
25.43
25.43
10,267
Sep 29, 2026
25.70
25.87
25.70
25.73
25.16
1,874
Sep 28, 2026
25.52
25.67
25.40
25.65
25.09
7,361
Sep 25, 2026
25.70
25.74
25.55
25.70
25.14
3,589
Sep 24, 2026
25.83
25.83
25.70
25.77
25.21
3,473
Sep 23, 2026
25.87
25.87
25.81
25.81
25.25
1,347
Sep 22, 2026
25.89
25.89
25.82
25.82
25.26
1,292
Sep 21, 2026
25.78
25.80
25.78
25.79
25.23
1,916
Sep 18, 2026
25.80
25.86
25.72
25.75
25.19
7,861
Sep 17, 2026
25.72
25.89
25.72
25.80
25.24
2,020
Sep 16, 2026
25.78
25.83
25.72
25.72
25.16
2,998
Sep 15, 2026
25.70
25.83
25.61
25.71
25.15
9,419
Sep 14, 2026
25.83
25.85
25.70
25.73
25.17
11,453
Sep 11, 2026
26.22
26.22
25.67
25.81
25.24
2,106
Sep 10, 2026
25.62
25.96
25.61
25.96
25.39
7,638
Sep 9, 2026
25.65
25.70
25.61
25.63
25.07
4,090
Sep 8, 2026
25.62
25.73
25.62
25.65
25.09
1,411
Sep 4, 2026
25.70
25.72
25.67
25.70
25.14
1,478
Sep 3, 2026
25.65
25.76
25.65
25.75
25.19
3,408
Sep 2, 2026
25.63
25.73
25.63
25.72
25.16
3,448
Sep 1, 2026
25.69
25.72
25.57
25.60
25.05
7,781
Aug 31, 2026
25.64
25.77
25.64
25.70
25.14
4,193
Aug 28, 2026
25.71
25.77
25.71
25.71
25.15
1,765
Aug 27, 2026
25.71
25.77
25.71
25.75
25.19
2,996
Aug 26, 2026
25.77
25.77
25.75
25.76
25.20
2,421
Aug 25, 2026
25.75
25.77
25.75
25.77
25.21
4,172
Aug 24, 2026
25.75
25.75
25.74
25.74
25.18
470
Aug 21, 2026
25.74
25.75
25.73
25.75
25.19
1,734
Aug 20, 2026
25.73
25.74
25.73
25.74
25.18
2,906
Aug 19, 2026
25.70
25.75
25.70
25.74
25.18
4,392
Aug 18, 2026
25.65
25.74
25.65
25.70
25.14
2,696
Aug 17, 2026
25.73
25.75
25.64
25.74
25.18
4,934
Aug 14, 2026
25.64
25.64
25.64
25.64
25.08
449
Aug 13, 2026
25.71
25.71
25.71
25.71
25.15
1,077
Aug 12, 2026
25.61
25.80
25.61
25.78
25.22
1,593
Aug 11, 2026
25.57
25.76
25.57
25.69
25.13
3,756
Aug 10, 2026
25.57
25.68
25.57
25.68
25.12
1,739
Aug 7, 2026
25.74
25.76
25.65
25.66
25.09
1,734
Aug 6, 2026
25.74
25.74
25.74
25.74
25.18
208
Aug 5, 2026
25.50
25.75
25.47
25.50
24.94
2,624
Aug 4, 2026
25.64
25.72
25.51
25.61
25.05
1,513
Aug 3, 2026
25.71
25.97
25.45
25.61
25.05
5,748
Jul 31, 2026
25.65
25.65
25.54
25.64
25.08
6,551
Jul 30, 2026
25.50
25.58
25.50
25.58
25.02
5,285
Jul 29, 2026
25.48
25.50
25.48
25.50
24.94
3,868
Jul 28, 2026
25.47
25.48
25.47
25.48
24.92
811
Jul 27, 2026
25.50
25.50
25.45
25.47
24.91
4,467
Jul 24, 2026
25.58
25.58
25.50
25.50
24.94
1,752
Jul 23, 2026
25.64
25.64
25.60
25.60
25.04
4,099
Jul 22, 2026
25.55
25.60
25.55
25.60
25.04
3,401
Jul 21, 2026
25.51
25.65
25.51
25.52
24.96
1,900
Jul 20, 2026
25.65
25.65
25.64
25.65
25.09
1,062
Jul 17, 2026
25.54
25.65
25.51
25.58
25.02
2,415
Jul 16, 2026
25.65
25.65
25.57
25.65
25.09
5,191
Jul 15, 2026
25.55
25.61
25.55
25.55
24.99
3,940
Jul 14, 2026
25.55
25.58
25.40
25.40
24.84
1,444
Jul 13, 2026
25.58
25.58
25.40
25.40
24.84
3,267
Jul 10, 2026
25.41
25.59
25.41
25.52
24.96
3,012
Jul 9, 2026
25.40
25.55
25.40
25.53
24.97
1,989
Jul 8, 2026
25.50
25.50
25.44
25.44
24.88
1,997
Jul 7, 2026
25.60
25.60
25.44
25.44
24.88
3,054
Jul 6, 2026
25.40
25.54
25.40
25.45
24.89
7,774
Jul 2, 2026
25.40
25.40
25.30
25.34
24.79
11,016
Jul 1, 2026
25.26
25.38
25.24
25.30
24.75
8,230
Jun 30, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
25.75
25.75
25.07
25.20
24.65
43,967
Jun 29, 2026
25.93
25.96
25.93
25.95
24.84
1,374
Jun 26, 2026
25.98
25.98
25.82
25.93
24.81
1,041
Jun 25, 2026
26.10
26.10
25.88
26.10
24.98
1,134
Jun 24, 2026
25.90
26.18
25.90
26.10
24.98
4,493
Jun 23, 2026
26.02
26.02
25.88
25.88
24.77
911
Jun 22, 2026
25.95
26.03
25.95
25.97
24.85
2,666
Jun 18, 2026
25.72
26.09
25.55
26.08
24.96
14,244
Jun 17, 2026
25.75
25.96
25.75
25.84
24.72
6,632
Jun 16, 2026
25.61
25.70
25.58
25.68
24.58
4,147
Jun 15, 2026
25.67
25.67
25.50
25.60
24.50
2,654
Jun 12, 2026
25.50
25.61
25.48
25.61
24.51
3,073
Jun 11, 2026
25.69
25.69
25.51
25.60
24.50
3,608
Jun 10, 2026
25.73
25.73
25.51
25.60
24.50
2,387
Jun 9, 2026
25.74
25.74
25.65
25.65
24.55
1,456
Jun 8, 2026
25.70
25.75
25.60
25.65
24.55
6,762
Jun 5, 2026
25.49
25.64
25.49
25.64
24.54
3,177
Jun 4, 2026
25.42
25.55
25.42
25.51
24.41
3,748
Jun 3, 2026
25.50
25.51
25.43
25.45
24.35
14,099
Jun 2, 2026
25.62
25.62
25.50
25.55
24.44
5,204
Jun 1, 2026
25.61
25.64
25.60
25.61
24.51
3,932
May 29, 2026
25.52
25.64
25.52
25.60
24.50
3,030
May 28, 2026
25.50
25.54
25.50
25.54
24.44
1,013
May 27, 2026
25.55
25.55
25.50
25.54
24.44
3,559
May 26, 2026
25.51
25.70
25.51
25.55
24.45
4,857
May 22, 2026
25.60
25.63
25.57
25.57
24.47
2,362
May 21, 2026
25.58
25.62
25.56
25.62
24.52
3,007
May 20, 2026
25.55
25.55
25.54
25.55
24.45
3,397
May 19, 2026
25.54
25.63
25.54
25.63
24.53
1,285
May 18, 2026
25.56
25.64
25.54
25.64
24.54
4,404
May 15, 2026
25.59
25.66
25.57
25.59
24.49
4,387
May 14, 2026
25.61
25.67
25.60
25.60
24.50
5,640
May 13, 2026
25.65
25.65
25.63
25.63
24.53
977
May 12, 2026
25.66
25.66
25.66
25.66
24.55
-
May 11, 2026
25.64
25.70
25.64
25.66
24.55
3,990
May 8, 2026
25.61
25.68
25.61
25.66
24.55
5,337
May 7, 2026
25.59
25.75
25.59
25.70
24.59
8,168
May 6, 2026
25.59
25.66
25.59
25.66
24.55
7,957
May 5, 2026
25.65
25.65
25.65
25.65
24.55
978
May 4, 2026
25.58
25.65
25.58
25.61
24.51
3,220
May 1, 2026
25.57
25.74
25.57
25.60
24.50
628
Apr 30, 2026
25.57
25.66
25.54
25.66
24.55
4,844
Apr 29, 2026
25.64
25.64
25.63
25.63
24.53
1,033
Apr 28, 2026
25.63
25.70
25.63
25.67
24.56
859
Apr 27, 2026
25.60
25.78
25.56
25.78
24.67
2,799
Apr 24, 2026
25.67
25.75
25.65
25.66
24.55
7,870
Apr 23, 2026
25.54
25.61
25.53
25.61
24.51
2,519
Apr 22, 2026
25.53
25.70
25.52
25.53
24.43
2,649
Apr 21, 2026
25.53
25.57
25.52
25.57
24.46
7,084
Apr 20, 2026
25.54
25.61
25.53
25.54
24.44
3,677
Apr 17, 2026
25.61
25.64
25.60
25.61
24.51
1,924
Apr 16, 2026
25.50
25.60
25.50
25.52
24.42
4,986
Apr 15, 2026
25.56
25.70
25.45
25.45
24.35
6,388
Apr 14, 2026
25.68
25.74
25.50
25.56
24.46
10,539
Apr 13, 2026
25.54
25.75
25.53
25.65
24.55
4,970
Apr 10, 2026
25.60
25.62
25.50
25.51
24.41
1,657
Apr 9, 2026
25.70
25.70
25.53
25.60
24.50
2,443
Apr 8, 2026
25.59
25.71
25.56
25.71
24.60
-
Apr 7, 2026
25.42
25.51
25.40
25.45
24.35
2,020
Apr 6, 2026
25.40
25.52
25.40
25.51
24.41
4,422
Apr 2, 2026
25.28
25.45
25.26
25.35
24.26
5,849
Apr 1, 2026
25.25
25.39
25.25
25.27
24.19
2,289
Mar 31, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.24
25.40
25.20
25.20
24.11
26,982
Mar 30, 2026
25.75
25.88
25.70
25.88
24.23
6,710
Mar 27, 2026
25.84
25.85
25.75
25.77
24.13
8,780
Mar 26, 2026
25.69
25.85
25.68
25.75
24.11
4,269
Mar 25, 2026
25.69
25.83
25.69
25.75
24.11
1,929
Mar 24, 2026
25.85
25.88
25.68
25.68
24.04
5,269
Mar 23, 2026
25.78
25.86
25.70
25.80
24.15
5,497
Mar 20, 2026
25.82
25.82
25.74
25.74
24.10
3,342
Mar 19, 2026
25.82
25.84
25.80
25.84
24.19
4,121
Mar 18, 2026
25.82
25.89
25.78
25.78
24.13
4,996
Mar 17, 2026
25.82
25.85
25.69
25.82
24.17
6,241
Mar 16, 2026
25.81
25.81
25.68
25.71
24.07
3,475
Mar 13, 2026
25.71
25.79
25.54
25.65
24.01
4,129
Mar 12, 2026
25.77
25.81
25.73
25.75
24.11
2,382
Mar 11, 2026
25.78
25.79
25.72
25.79
24.14
2,075
Mar 10, 2026
25.72
25.75
25.71
25.71
24.07
896
Mar 9, 2026
25.75
25.79
25.70
25.75
24.11
896
Mar 6, 2026
25.66
25.75
25.66
25.75
24.11
896
Mar 5, 2026
25.70
25.71
25.62
25.67
24.03
896
Mar 4, 2026
25.68
25.70
25.62
25.70
24.06
896
Mar 3, 2026
25.65
25.77
25.57
25.57
23.94
896
Mar 2, 2026
25.62
25.77
25.62
25.75
24.11
896
Feb 27, 2026
25.70
25.78
25.62
25.78
24.13
896
Feb 26, 2026
25.69
25.70
25.69
25.70
24.06
2,666
Feb 25, 2026
25.61
25.70
25.61
25.68
24.04
896
Feb 24, 2026
25.62
25.70
25.61
25.61
23.97
896
Feb 23, 2026
25.65
25.69
25.60
25.62
23.98
896
Feb 20, 2026
25.70
25.70
25.65
25.70
24.06
1,756
Feb 19, 2026
25.61
25.72
25.61
25.71
24.07
3,936
Feb 18, 2026
25.61
25.70
25.61
25.64
24.00
1,030
Feb 17, 2026
25.65
25.70
25.61
25.70
24.06
5,831
Feb 13, 2026
25.65
25.75
25.62
25.62
23.98
6,109
Feb 12, 2026
25.70
25.80
25.68
25.77
24.12
3,765
Feb 11, 2026
25.63
25.79
25.63
25.75
24.11
3,469
Feb 10, 2026
25.60
25.86
25.60
25.76
24.11
7,032
Feb 9, 2026
25.56
25.64
25.56
25.58
23.95
1,887
Feb 6, 2026
25.46
25.68
25.46
25.68
24.04
4,020
Feb 5, 2026
25.46
25.46
25.42
25.46
23.83
2,456
Feb 4, 2026
25.45
25.58
25.45
25.55
23.92
2,730
Feb 3, 2026
25.51
25.64
25.42
25.42
23.80
10,748
Feb 2, 2026
25.50
25.64
25.50
25.53
23.90
3,645
Jan 30, 2026
25.56
25.70
25.50
25.54
23.91
3,167
Jan 29, 2026
25.50
25.68
25.50
25.68
24.04
5,675
Jan 28, 2026
25.47
25.60
25.47
25.55
23.91
2,374
Jan 27, 2026
25.43
25.60
25.43
25.54
23.91
8,428
Jan 26, 2026
25.59
25.59
25.52
25.55
23.92
3,634
Jan 23, 2026
25.42
25.50
25.42
25.50
23.87
2,283
Jan 22, 2026
25.44
25.50
25.44
25.45
23.83
3,331
Jan 21, 2026
25.37
25.55
25.37
25.44
23.82
2,511
Jan 20, 2026
25.46
25.48
25.37
25.37
23.75
5,445
Jan 16, 2026
25.42
25.55
25.42
25.49
23.86
5,737
Jan 15, 2026
25.43
25.51
25.41
25.41
23.79
4,968
Jan 14, 2026
25.38
25.47
25.35
25.47
23.84
4,807
Jan 13, 2026
25.44
25.44
25.34
25.36
23.74
4,270
Jan 12, 2026
25.37
25.54
25.37
25.49
23.86
3,638
Jan 9, 2026
25.36
25.48
25.35
25.35
23.73
4,589
Jan 8, 2026
25.37
25.50
25.36
25.40
23.78
2,193
Jan 7, 2026
25.48
25.50
25.33
25.38
23.76
5,021
Jan 6, 2026
25.38
25.46
25.36
25.36
23.74
2,193
Jan 5, 2026
25.51
25.51
25.36
25.38
23.76
6,447
Jan 2, 2026
25.42
25.47
25.36
25.41
23.78
3,334
Dec 31, 2025
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.27
25.71
25.25
25.35
23.73
26,300
Dec 30, 2025
25.74
25.74
25.71
25.71
23.54
1,877
Dec 29, 2025
25.71
25.74
25.71
25.73
23.56
2,192
Dec 26, 2025
25.73
25.74
25.71
25.71
23.54
2,451
Dec 24, 2025
25.69
25.69
25.67
25.68
23.51
1,968
Dec 23, 2025
25.70
25.73
25.60
25.70
23.53
8,709
Dec 22, 2025
25.70
25.74
25.70
25.71
23.54
2,352
Dec 19, 2025
25.70
25.72
25.63
25.72
23.55
2,096
Dec 18, 2025
25.62
25.73
25.61
25.73
23.56
3,238
Dec 17, 2025
25.67
25.67
25.57
25.61
23.45
4,468
Dec 16, 2025
25.51
25.61
25.51
25.61
23.45
844
Dec 15, 2025
25.49
25.55
25.49
25.52
23.37
5,718
Dec 12, 2025
25.48
25.55
25.48
25.52
23.37
1,960
Dec 11, 2025
25.60
25.62
25.45
25.51
23.36
14,898
Dec 10, 2025
25.58
25.61
25.57
25.60
23.44
2,486
Dec 9, 2025
25.57
25.63
25.57
25.62
23.46
1,452
Dec 8, 2025
25.62
25.63
25.58
25.60
23.44
5,940
Dec 5, 2025
25.57
25.69
25.52
25.62
23.46
2,970
Dec 4, 2025
25.71
25.71
25.60
25.63
23.47
3,688
Dec 3, 2025
25.61
25.62
25.60
25.60
23.44
2,824
Dec 2, 2025
25.69
25.69
25.62
25.69
23.53
922
Dec 1, 2025
25.69
25.73
25.69
25.69
23.52
2,185
Nov 28, 2025
25.69
25.70
25.62
25.70
23.53
2,668
Nov 26, 2025
25.59
25.70
25.58
25.70
23.53
8,243
Nov 25, 2025
25.45
25.64
25.45
25.53
23.37
9,684
Nov 24, 2025
25.48
25.50
25.47
25.48
23.33
3,655
Nov 21, 2025
25.48
25.50
25.48
25.50
23.35
2,020
Nov 20, 2025
25.47
25.50
25.47
25.48
23.33
9,444
Nov 19, 2025
25.50
25.55
25.50
25.50
23.35
4,704
Nov 18, 2025
25.46
25.55
25.46
25.55
23.39
4,047
Nov 17, 2025
25.46
25.62
25.46
25.54
23.38
1,063
Nov 14, 2025
25.56
25.56
25.56
25.56
23.40
533
Nov 13, 2025
25.52
25.62
25.52
25.62
23.46
2,386
Nov 12, 2025
25.47
25.73
25.46
25.56
23.40
4,894
Nov 11, 2025
25.55
25.65
25.45
25.45
23.30
8,469
Nov 10, 2025
25.62
25.89
25.51
25.52
23.37
13,969
Nov 7, 2025
25.59
25.87
25.59
25.70
23.53
5,281
Nov 6, 2025
25.68
25.80
25.68
25.71
23.55
3,619
Nov 5, 2025
25.57
25.87
25.56
25.68
23.51
4,748
Nov 4, 2025
25.51
25.51
25.47
25.47
23.32
5,672
Nov 3, 2025
25.59
25.59
25.49
25.58
23.42
5,986
Oct 31, 2025
25.61
25.61
25.53
25.59
23.43
4,127
