NYSE - Delayed Quote
USD
Seapeak LLC (SEAL-PB)
24.85
-0.51
(-2.00%)
At close: October 30 at 4:00:03 PM EDT
24.85
0.00
(0.00%)
After hours: October 30 at 4:00:50 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 30, 2026
25.32
25.35
24.71
24.85
24.85
41,666
Oct 29, 2026
25.44
25.46
25.32
25.36
25.36
6,728
Oct 28, 2026
25.33
25.38
25.33
25.38
25.38
1,130
Oct 27, 2026
25.37
25.40
25.33
25.39
25.39
784
Oct 26, 2026
25.31
25.31
25.31
25.31
25.31
1,235
Oct 23, 2026
25.32
25.32
25.31
25.32
25.32
1,283
Oct 22, 2026
25.39
25.48
25.36
25.37
25.37
3,499
Oct 21, 2026
25.34
25.46
25.32
25.38
25.38
6,606
Oct 20, 2026
25.32
25.36
25.32
25.33
25.33
3,271
Oct 19, 2026
25.38
25.41
25.31
25.37
25.37
13,596
Oct 16, 2026
25.37
25.45
25.31
25.41
25.41
8,754
Oct 15, 2026
25.33
25.45
25.33
25.37
25.37
2,067
Oct 14, 2026
25.38
25.38
25.31
25.33
25.33
4,277
Oct 13, 2026
25.40
25.45
25.32
25.40
25.40
3,160
Oct 12, 2026
25.35
25.38
25.29
25.33
25.33
10,593
Oct 9, 2026
25.46
25.46
25.42
25.42
25.42
1,137
Oct 8, 2026
25.35
25.40
25.35
25.39
25.39
4,177
Oct 7, 2026
25.40
25.51
25.38
25.50
25.50
11,373
Oct 6, 2026
25.55
25.55
25.41
25.41
25.41
2,742
Oct 5, 2026
25.55
25.59
25.52
25.56
25.56
9,775
Oct 2, 2026
25.60
25.60
25.54
25.54
25.54
2,915
Oct 1, 2026
25.48
25.56
25.47
25.56
25.56
8,610
Sep 30, 2026
0.5313
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
25.68
25.68
25.39
25.49
25.49
6,458
Sep 29, 2026
25.82
25.89
25.66
25.89
25.36
7,739
Sep 28, 2026
25.64
25.72
25.64
25.70
25.17
2,974
Sep 25, 2026
25.77
25.77
25.64
25.74
25.21
4,853
Sep 24, 2026
25.65
25.85
25.64
25.84
25.31
6,095
Sep 23, 2026
25.85
25.88
25.71
25.77
25.24
13,401
Sep 22, 2026
25.83
25.89
25.83
25.83
25.30
3,748
Sep 21, 2026
25.62
25.81
25.54
25.75
25.22
3,961
Sep 18, 2026
25.89
25.89
25.69
25.69
25.16
2,321
Sep 17, 2026
25.60
25.77
25.60
25.77
25.24
3,630
Sep 16, 2026
25.45
25.79
25.45
25.58
25.06
6,327
Sep 15, 2026
25.59
25.69
25.31
25.45
24.93
13,344
Sep 14, 2026
25.59
25.76
25.59
25.64
25.12
4,544
Sep 11, 2026
25.70
25.90
25.50
25.57
25.05
6,738
Sep 10, 2026
25.87
25.90
25.59
25.68
25.15
15,303
Sep 9, 2026
25.88
25.88
25.78
25.81
25.28
1,559
Sep 8, 2026
25.80
25.90
25.80
25.85
25.32
2,638
Sep 4, 2026
25.80
25.80
25.70
25.70
25.17
4,094
Sep 3, 2026
25.88
25.88
25.76
25.83
25.30
5,413
Sep 2, 2026
25.80
25.88
25.70
25.88
25.35
2,990
Sep 1, 2026
25.90
25.96
25.80
25.84
25.31
6,716
Aug 31, 2026
25.75
26.10
25.65
25.90
25.37
21,488
Aug 28, 2026
25.86
25.86
25.65
25.65
25.12
2,526
Aug 27, 2026
25.78
25.81
25.78
25.79
25.26
10,300
Aug 26, 2026
25.72
25.78
25.63
25.63
25.10
1,181
Aug 25, 2026
25.80
25.84
25.75
25.75
25.22
10,578
Aug 24, 2026
25.65
25.73
25.60
25.62
25.09
6,485
Aug 21, 2026
25.83
25.83
25.72
25.72
25.19
913
Aug 20, 2026
25.83
25.83
25.70
25.82
25.29
2,791
Aug 19, 2026
25.63
25.66
25.51
25.66
25.13
2,489
Aug 18, 2026
25.51
25.80
25.51
25.80
25.27
5,862
Aug 17, 2026
25.72
25.72
25.54
25.63
25.11
2,211
Aug 14, 2026
25.62
25.77
25.62
25.66
25.13
1,338
Aug 13, 2026
25.60
25.77
25.60
25.72
25.19
1,940
Aug 12, 2026
25.70
25.84
25.64
25.75
25.23
2,401
Aug 11, 2026
25.81
25.83
25.77
25.83
25.30
2,016
Aug 10, 2026
25.66
25.77
25.66
25.77
25.24
1,415
Aug 7, 2026
25.57
25.84
25.57
25.80
25.27
7,007
Aug 6, 2026
25.53
25.70
25.53
25.70
25.17
4,644
Aug 5, 2026
25.56
25.56
25.56
25.56
25.04
569
Aug 4, 2026
25.55
25.67
25.55
25.64
25.11
2,541
Aug 3, 2026
25.68
25.69
25.60
25.62
25.09
3,242
Jul 31, 2026
25.50
25.68
25.44
25.68
25.15
10,234
Jul 30, 2026
25.40
25.43
25.35
25.43
24.91
9,479
Jul 29, 2026
25.42
25.42
25.40
25.41
24.89
2,512
Jul 28, 2026
25.46
25.49
25.43
25.43
24.91
2,588
Jul 27, 2026
25.50
25.50
25.46
25.50
24.98
7,705
Jul 24, 2026
25.60
25.72
25.41
25.43
24.91
14,383
Jul 23, 2026
25.51
25.67
25.41
25.55
25.03
3,626
Jul 22, 2026
25.38
25.67
25.38
25.60
25.07
1,801
Jul 21, 2026
25.34
25.74
25.34
25.39
24.87
3,091
Jul 20, 2026
25.40
25.40
25.34
25.34
24.82
498
Jul 17, 2026
25.45
25.52
25.33
25.35
24.83
8,121
Jul 16, 2026
25.78
25.78
25.50
25.50
24.98
15,712
Jul 15, 2026
25.45
25.78
25.45
25.77
25.24
7,137
Jul 14, 2026
25.58
25.58
25.46
25.47
24.95
6,915
Jul 13, 2026
25.58
25.58
25.54
25.58
25.06
1,403
Jul 10, 2026
25.56
25.58
25.56
25.58
25.05
1,020
Jul 9, 2026
25.50
25.50
25.38
25.38
24.86
8,715
Jul 8, 2026
25.47
25.58
25.40
25.43
24.91
6,526
Jul 7, 2026
25.40
25.57
25.40
25.51
24.99
3,362
Jul 6, 2026
25.36
25.47
25.35
25.40
24.88
5,826
Jul 2, 2026
25.20
25.39
25.17
25.30
24.78
16,065
Jul 1, 2026
25.03
25.30
25.03
25.15
24.63
10,377
Jun 30, 2026
0.5313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
25.30
25.36
24.99
25.15
24.63
52,013
Jun 29, 2026
25.52
25.62
25.52
25.59
24.54
6,916
Jun 26, 2026
25.63
25.86
25.50
25.52
24.48
8,009
Jun 25, 2026
25.80
25.90
25.71
25.73
24.67
9,849
Jun 24, 2026
25.85
25.90
25.62
25.63
24.58
9,164
Jun 23, 2026
25.69
25.92
25.69
25.85
24.79
4,882
Jun 22, 2026
25.63
25.90
25.63
25.81
24.76
6,197
Jun 18, 2026
25.58
25.80
25.58
25.69
24.64
2,147
Jun 17, 2026
25.57
25.80
25.50
25.71
24.66
8,249
Jun 16, 2026
25.63
25.67
25.57
25.57
24.52
4,484
Jun 15, 2026
25.70
25.75
25.67
25.75
24.70
2,796
Jun 12, 2026
25.62
25.63
25.60
25.60
24.55
3,019
Jun 11, 2026
25.60
25.74
25.60
25.69
24.64
1,084
Jun 10, 2026
25.64
25.64
25.60
25.60
24.55
2,960
Jun 9, 2026
25.60
25.60
25.60
25.60
24.55
547
Jun 8, 2026
25.60
25.65
25.60
25.65
24.60
5,449
Jun 5, 2026
25.70
25.74
25.60
25.60
24.55
6,584
Jun 4, 2026
25.75
25.75
25.72
25.72
24.67
3,167
Jun 3, 2026
25.62
25.66
25.61
25.61
24.56
3,708
Jun 2, 2026
25.75
25.75
25.61
25.67
24.62
9,017
Jun 1, 2026
25.69
25.75
25.61
25.75
24.70
2,741
May 29, 2026
25.80
25.85
25.69
25.84
24.78
8,351
May 28, 2026
25.71
25.73
25.70
25.70
24.65
4,140
May 27, 2026
25.70
25.79
25.70
25.75
24.69
1,339
May 26, 2026
25.71
25.76
25.70
25.70
24.65
3,134
May 22, 2026
25.70
25.75
25.61
25.75
24.70
3,322
May 21, 2026
25.80
25.80
25.70
25.80
24.75
3,230
May 20, 2026
25.80
25.80
25.65
25.80
24.75
1,731
May 19, 2026
25.73
25.77
25.63
25.77
24.72
5,312
May 18, 2026
25.79
25.84
25.67
25.73
24.68
9,095
May 15, 2026
25.55
25.70
25.55
25.69
24.64
2,111
May 14, 2026
25.51
25.58
25.51
25.58
24.53
4,353
May 13, 2026
25.51
25.59
25.49
25.59
24.54
4,330
May 12, 2026
25.65
25.65
25.50
25.58
24.53
17,557
May 11, 2026
25.52
25.72
25.52
25.60
24.55
2,469
May 8, 2026
25.58
25.58
25.51
25.58
24.53
7,129
May 7, 2026
25.65
25.80
25.65
25.70
24.65
8,380
May 6, 2026
25.61
25.61
25.55
25.60
24.55
2,888
May 5, 2026
25.60
25.63
25.60
25.62
24.57
8,112
May 4, 2026
25.53
25.65
25.50
25.57
24.52
6,847
May 1, 2026
25.45
25.54
25.45
25.53
24.48
702
Apr 30, 2026
25.37
25.59
25.37
25.54
24.50
4,095
Apr 29, 2026
25.48
25.58
25.40
25.40
24.36
4,091
Apr 28, 2026
25.60
25.60
25.50
25.60
24.55
10,115
Apr 27, 2026
25.50
25.53
25.50
25.53
24.49
2,829
Apr 24, 2026
25.40
25.50
25.40
25.48
24.44
5,611
Apr 23, 2026
25.37
25.52
25.37
25.46
24.42
8,400
Apr 22, 2026
25.45
25.51
25.42
25.42
24.38
11,156
Apr 21, 2026
25.44
25.50
25.44
25.50
24.46
8,132
Apr 20, 2026
25.40
25.50
25.40
25.50
24.46
4,642
Apr 17, 2026
25.47
25.50
25.44
25.47
24.43
9,276
Apr 16, 2026
25.40
25.50
25.35
25.47
24.43
4,767
Apr 15, 2026
25.42
25.42
25.30
25.41
24.37
4,636
Apr 14, 2026
25.33
25.50
25.30
25.42
24.38
27,562
Apr 13, 2026
25.28
25.38
25.22
25.33
24.30
7,170
Apr 10, 2026
25.38
25.47
25.20
25.28
24.25
15,845
Apr 9, 2026
25.42
25.52
25.40
25.44
24.40
4,371
Apr 8, 2026
25.40
25.55
25.40
25.52
24.48
2,830
Apr 7, 2026
25.50
25.50
25.35
25.37
24.33
4,921
Apr 6, 2026
25.44
25.63
25.42
25.42
24.38
5,309
Apr 2, 2026
25.68
25.68
25.41
25.44
24.40
12,571
Apr 1, 2026
25.48
25.70
25.29
25.34
24.30
19,510
Mar 31, 2026
0.5313
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.65
25.65
25.25
25.30
24.27
36,889
Mar 30, 2026
25.78
25.91
25.78
25.83
24.27
1,048
Mar 27, 2026
25.86
25.94
25.73
25.92
24.35
5,724
Mar 26, 2026
25.84
25.84
25.58
25.75
24.19
6,411
Mar 25, 2026
25.51
25.90
25.51
25.77
24.21
2,626
Mar 24, 2026
25.71
25.75
25.70
25.71
24.15
4,973
Mar 23, 2026
25.70
25.75
25.53
25.75
24.19
7,331
Mar 20, 2026
25.69
25.72
25.61
25.72
24.16
4,751
Mar 19, 2026
25.75
25.80
25.71
25.79
24.23
8,864
Mar 18, 2026
25.75
25.75
25.61
25.71
24.15
1,703
Mar 17, 2026
25.64
25.80
25.46
25.75
24.19
5,586
Mar 16, 2026
25.63
25.71
25.51
25.55
24.00
2,251
Mar 13, 2026
25.63
25.71
25.50
25.63
24.08
12,397
Mar 12, 2026
25.74
25.81
25.70
25.71
24.15
4,937
Mar 11, 2026
25.79
25.89
25.79
25.86
24.30
1,398
Mar 10, 2026
25.85
25.85
25.84
25.84
24.27
1
Mar 9, 2026
25.70
25.91
25.70
25.90
24.33
1
Mar 6, 2026
25.80
25.93
25.80
25.86
24.29
1
Mar 5, 2026
25.84
25.94
25.80
25.80
24.24
1
Mar 4, 2026
25.91
25.97
25.84
25.97
24.40
1
Mar 3, 2026
26.02
26.07
25.80
25.92
24.35
1
Mar 2, 2026
25.93
26.19
25.93
26.07
24.49
1
Feb 27, 2026
26.01
26.01
25.90
25.93
24.36
1
Feb 26, 2026
26.00
26.10
26.00
26.05
24.47
4,153
Feb 25, 2026
25.99
25.99
25.90
25.94
24.37
1
Feb 24, 2026
25.90
25.99
25.90
25.99
24.42
1
Feb 23, 2026
25.98
26.00
25.90
25.90
24.33
1
Feb 20, 2026
25.96
26.01
25.96
25.98
24.41
2,248
Feb 19, 2026
25.91
25.99
25.91
25.99
24.41
1,486
Feb 18, 2026
26.01
26.01
25.92
25.92
24.35
2,385
Feb 17, 2026
25.94
26.01
25.91
26.01
24.43
6,682
Feb 13, 2026
25.90
25.94
25.90
25.91
24.34
1,858
Feb 12, 2026
25.92
25.98
25.92
25.94
24.37
2,902
Feb 11, 2026
25.94
25.98
25.94
25.98
24.41
1,123
Feb 10, 2026
25.95
25.95
25.90
25.95
24.38
2,015
Feb 9, 2026
25.96
25.97
25.92
25.92
24.35
3,144
Feb 6, 2026
25.89
25.96
25.80
25.96
24.39
15,303
Feb 5, 2026
25.81
25.89
25.81
25.89
24.32
1,929
Feb 4, 2026
25.75
25.90
25.75
25.82
24.26
2,102
Feb 3, 2026
25.96
25.96
25.78
25.92
24.35
9,256
Feb 2, 2026
25.80
25.91
25.80
25.89
24.32
3,293
Jan 30, 2026
25.84
25.90
25.80
25.88
24.31
5,304
Jan 29, 2026
25.72
25.98
25.52
25.73
24.17
22,194
Jan 28, 2026
25.60
25.93
25.60
25.85
24.28
6,777
Jan 27, 2026
25.52
25.80
25.52
25.66
24.10
7,397
Jan 26, 2026
25.63
25.85
25.50
25.56
24.01
6,160
Jan 23, 2026
25.65
25.65
25.53
25.54
23.99
3,678
Jan 22, 2026
25.50
25.60
25.50
25.54
23.99
3,449
Jan 21, 2026
25.65
25.65
25.50
25.53
23.98
2,104
Jan 20, 2026
25.57
25.62
25.55
25.62
24.07
5,135
Jan 16, 2026
25.50
25.65
25.50
25.62
24.07
7,623
Jan 15, 2026
25.50
25.50
25.40
25.45
23.91
5,883
Jan 14, 2026
25.35
25.96
25.35
25.50
23.96
6,369
Jan 13, 2026
25.40
25.45
25.40
25.40
23.86
3,527
Jan 12, 2026
25.40
25.45
25.30
25.32
23.79
4,808
Jan 9, 2026
25.32
25.51
25.30
25.38
23.84
4,400
Jan 8, 2026
25.55
25.55
25.35
25.35
23.81
7,297
Jan 7, 2026
25.50
25.60
25.45
25.53
23.98
6,283
Jan 6, 2026
25.30
25.45
25.30
25.45
23.91
10,619
Jan 5, 2026
25.32
25.40
25.32
25.34
23.80
4,556
Jan 2, 2026
25.38
25.49
25.32
25.32
23.79
7,007
Dec 31, 2025
0.5313
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.50
25.72
25.27
25.49
23.95
20,046
Dec 30, 2025
25.77
25.80
25.77
25.80
23.74
2,828
Dec 29, 2025
25.85
25.85
25.70
25.84
23.77
6,956
Dec 26, 2025
25.84
25.95
25.82
25.82
23.76
3,543
Dec 24, 2025
25.84
25.84
25.80
25.82
23.76
1,878
Dec 23, 2025
25.85
25.85
25.80
25.83
23.77
2,149
Dec 22, 2025
25.85
25.88
25.85
25.88
23.81
2,104
Dec 19, 2025
25.88
25.88
25.83
25.85
23.78
3,342
Dec 18, 2025
25.80
25.86
25.80
25.85
23.78
2,122
Dec 17, 2025
25.75
25.89
25.75
25.80
23.74
2,573
Dec 16, 2025
25.80
25.80
25.70
25.70
23.65
9,542
Dec 15, 2025
25.85
25.86
25.80
25.85
23.78
2,099
Dec 12, 2025
25.85
25.95
25.82
25.94
23.87
7,823
Dec 11, 2025
25.80
25.88
25.75
25.81
23.75
15,287
Dec 10, 2025
25.77
25.86
25.75
25.82
23.76
1,552
Dec 9, 2025
25.82
25.90
25.75
25.84
23.77
2,779
Dec 8, 2025
25.69
25.90
25.65
25.84
23.77
3,473
Dec 5, 2025
25.66
25.84
25.66
25.84
23.77
3,765
Dec 4, 2025
25.65
25.84
25.65
25.84
23.78
17,661
Dec 3, 2025
25.66
25.75
25.65
25.67
23.62
6,048
Dec 2, 2025
25.65
25.78
25.65
25.78
23.72
4,721
Dec 1, 2025
25.63
25.66
25.63
25.65
23.60
5,258
Nov 28, 2025
25.71
25.76
25.65
25.65
23.60
3,205
Nov 26, 2025
25.58
25.65
25.58
25.65
23.60
3,566
Nov 25, 2025
25.58
25.62
25.55
25.57
23.53
5,458
Nov 24, 2025
25.60
25.71
25.55
25.60
23.55
5,359
Nov 21, 2025
25.55
25.66
25.55
25.66
23.61
939
Nov 20, 2025
25.65
25.72
25.54
25.63
23.58
6,902
Nov 19, 2025
25.63
25.75
25.63
25.70
23.65
2,676
Nov 18, 2025
25.48
25.70
25.48
25.70
23.65
1,470
Nov 17, 2025
25.60
25.63
25.59
25.63
23.58
7,459
Nov 14, 2025
25.48
25.60
25.48
25.59
23.54
2,791
Nov 13, 2025
25.50
25.59
25.47
25.51
23.47
3,740
Nov 12, 2025
25.50
25.52
25.48
25.51
23.47
7,738
Nov 11, 2025
25.50
25.58
25.50
25.55
23.51
1,664
Nov 10, 2025
25.55
25.60
25.31
25.53
23.49
5,162
Nov 7, 2025
25.51
25.58
25.51
25.53
23.49
707
Nov 6, 2025
25.50
25.60
25.50
25.60
23.55
10,045
Nov 5, 2025
25.40
25.58
25.40
25.52
23.48
3,870
Nov 4, 2025
25.55
25.66
25.40
25.50
23.46
11,137
Nov 3, 2025
25.57
25.63
25.45
25.56
23.52
4,247
Oct 31, 2025
25.66
25.66
25.45
25.61
23.56
3,018
