NasdaqGS - Nasdaq Real Time Price
USD
Seaport Therapeutics, Inc. (SPTX)
19.60
-1.50
(-7.11%)
At close: October 30 at 4:00:01 PM EDT
19.60
0.00
(0.00%)
After hours: October 30 at 4:33:26 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
|
20.96 | 21.16 | 19.00 | 19.60 | 19.60 | 549,200 |
|
Oct 29, 2026
|
20.71 | 22.09 | 20.48 | 21.10 | 21.10 | 272,100 |
|
Oct 28, 2026
|
20.81 | 21.02 | 19.53 | 20.38 | 20.38 | 355,300 |
|
Oct 27, 2026
|
21.00 | 22.05 | 20.73 | 21.28 | 21.28 | 219,100 |
|
Oct 26, 2026
|
20.76 | 21.69 | 20.34 | 20.83 | 20.83 | 124,700 |
|
Oct 23, 2026
|
20.72 | 20.89 | 19.99 | 20.61 | 20.61 | 164,600 |
|
Oct 22, 2026
|
19.74 | 21.07 | 19.74 | 20.76 | 20.76 | 131,400 |
|
Oct 21, 2026
|
19.27 | 20.13 | 18.00 | 19.73 | 19.73 | 134,600 |
|
Oct 20, 2026
|
17.98 | 19.63 | 17.56 | 19.28 | 19.28 | 145,300 |
|
Oct 19, 2026
|
17.83 | 18.12 | 17.47 | 17.79 | 17.79 | 145,700 |
|
Oct 16, 2026
|
17.63 | 18.00 | 17.14 | 17.83 | 17.83 | 184,500 |
|
Oct 15, 2026
|
16.82 | 17.89 | 16.61 | 17.60 | 17.60 | 164,900 |
|
Oct 14, 2026
|
15.98 | 16.97 | 15.79 | 16.68 | 16.68 | 208,600 |
|
Oct 13, 2026
|
17.08 | 17.62 | 16.03 | 16.08 | 16.08 | 227,200 |
|
Oct 12, 2026
|
18.14 | 18.14 | 17.04 | 17.15 | 17.15 | 126,000 |
|
Oct 9, 2026
|
18.00 | 18.79 | 17.89 | 18.15 | 18.15 | 171,200 |
|
Oct 8, 2026
|
17.67 | 18.46 | 17.67 | 17.91 | 17.91 | 177,600 |
|
Oct 7, 2026
|
17.28 | 18.29 | 17.07 | 17.93 | 17.93 | 249,100 |
|
Oct 6, 2026
|
18.50 | 19.05 | 17.18 | 17.37 | 17.37 | 243,000 |
|
Oct 5, 2026
|
18.42 | 18.90 | 17.52 | 18.50 | 18.50 | 172,500 |
|
Oct 2, 2026
|
19.16 | 19.16 | 17.85 | 18.42 | 18.42 | 258,700 |
|
Oct 1, 2026
|
20.12 | 20.71 | 18.37 | 18.95 | 18.95 | 330,200 |
|
Sep 30, 2026
|
18.85 | 20.75 | 18.45 | 20.17 | 20.17 | 488,700 |
|
Sep 29, 2026
|
19.46 | 19.80 | 18.57 | 18.69 | 18.69 | 288,900 |
|
Sep 28, 2026
|
21.31 | 21.99 | 19.22 | 19.64 | 19.64 | 284,500 |
|
Sep 25, 2026
|
22.20 | 22.44 | 21.45 | 21.52 | 21.52 | 192,800 |
|
Sep 24, 2026
|
21.08 | 21.37 | 19.93 | 21.12 | 21.12 | 105,700 |
|
Sep 23, 2026
|
22.12 | 23.07 | 21.03 | 21.29 | 21.29 | 179,300 |
|
Sep 22, 2026
|
21.20 | 22.67 | 21.20 | 22.39 | 22.39 | 146,500 |
|
Sep 21, 2026
|
21.46 | 21.94 | 20.28 | 21.12 | 21.12 | 234,300 |
|
Sep 18, 2026
|
21.88 | 23.10 | 21.29 | 21.39 | 21.39 | 2,178,500 |
|
Sep 17, 2026
|
22.46 | 23.14 | 21.10 | 21.82 | 21.82 | 205,600 |
|
Sep 16, 2026
|
23.01 | 24.61 | 21.98 | 22.14 | 22.14 | 235,900 |
|
Sep 15, 2026
|
24.56 | 24.95 | 22.63 | 22.96 | 22.96 | 158,900 |
|
Sep 14, 2026
|
23.33 | 25.37 | 23.33 | 24.70 | 24.70 | 174,200 |
|
Sep 11, 2026
|
23.39 | 24.36 | 23.00 | 23.34 | 23.34 | 134,200 |
|
Sep 10, 2026
|
21.58 | 23.28 | 21.58 | 23.28 | 23.28 | 144,700 |
|
Sep 9, 2026
|
24.14 | 25.52 | 21.73 | 21.75 | 21.75 | 316,800 |
|
Sep 8, 2026
|
24.89 | 25.43 | 23.77 | 24.06 | 24.06 | 141,700 |
|
Sep 4, 2026
|
24.03 | 25.00 | 23.63 | 24.86 | 24.86 | 104,300 |
|
Sep 3, 2026
|
24.80 | 26.01 | 23.58 | 24.29 | 24.29 | 86,200 |
|
Sep 2, 2026
|
23.66 | 25.21 | 23.65 | 24.91 | 24.91 | 156,400 |
|
Sep 1, 2026
|
23.68 | 24.20 | 23.24 | 23.61 | 23.61 | 122,800 |
|
Aug 31, 2026
|
24.14 | 26.47 | 23.01 | 23.68 | 23.68 | 117,800 |
|
Aug 28, 2026
|
26.09 | 26.87 | 24.04 | 24.04 | 24.04 | 144,800 |
|
Aug 27, 2026
|
27.84 | 28.38 | 26.06 | 26.25 | 26.25 | 128,700 |
|
Aug 26, 2026
|
25.11 | 28.37 | 24.42 | 27.84 | 27.84 | 135,700 |
|
Aug 25, 2026
|
24.25 | 25.42 | 24.25 | 24.83 | 24.83 | 85,800 |
|
Aug 24, 2026
|
24.40 | 26.47 | 23.46 | 24.08 | 24.08 | 110,500 |
|
Aug 21, 2026
|
23.81 | 25.12 | 23.78 | 24.31 | 24.31 | 83,100 |
|
Aug 20, 2026
|
24.12 | 25.45 | 23.53 | 24.04 | 24.04 | 86,300 |
|
Aug 19, 2026
|
24.00 | 26.32 | 23.66 | 24.42 | 24.42 | 240,900 |
|
Aug 18, 2026
|
24.15 | 24.53 | 23.24 | 23.97 | 23.97 | 120,500 |
|
Aug 17, 2026
|
24.41 | 25.07 | 23.52 | 24.40 | 24.40 | 98,600 |
|
Aug 14, 2026
|
23.79 | 24.33 | 23.39 | 24.22 | 24.22 | 121,100 |
|
Aug 13, 2026
|
24.24 | 24.54 | 23.15 | 23.71 | 23.71 | 121,800 |
|
Aug 12, 2026
|
23.77 | 24.65 | 23.04 | 23.80 | 23.80 | 246,300 |
|
Aug 11, 2026
|
23.40 | 23.85 | 23.04 | 23.36 | 23.36 | 103,500 |
|
Aug 10, 2026
|
23.89 | 24.20 | 22.80 | 23.02 | 23.02 | 77,100 |
|
Aug 7, 2026
|
23.26 | 24.48 | 23.26 | 23.62 | 23.62 | 112,400 |
|
Aug 6, 2026
|
22.01 | 23.34 | 22.00 | 23.09 | 23.09 | 106,600 |
|
Aug 5, 2026
|
21.35 | 22.50 | 21.35 | 22.34 | 22.34 | 119,400 |
|
Aug 4, 2026
|
20.34 | 21.86 | 20.34 | 21.43 | 21.43 | 89,900 |
|
Aug 3, 2026
|
19.54 | 21.10 | 19.54 | 20.65 | 20.65 | 139,500 |
|
Jul 31, 2026
|
20.65 | 21.00 | 19.71 | 20.46 | 20.46 | 115,600 |
|
Jul 30, 2026
|
19.89 | 20.97 | 19.80 | 20.32 | 20.32 | 102,200 |
|
Jul 29, 2026
|
20.18 | 20.57 | 19.22 | 19.74 | 19.74 | 77,400 |
|
Jul 28, 2026
|
20.65 | 20.65 | 19.58 | 19.90 | 19.90 | 75,300 |
|
Jul 27, 2026
|
21.81 | 22.17 | 20.35 | 20.54 | 20.54 | 117,700 |
|
Jul 24, 2026
|
22.06 | 22.16 | 20.98 | 21.10 | 21.10 | 53,500 |
|
Jul 23, 2026
|
21.31 | 22.53 | 21.16 | 21.94 | 21.94 | 90,600 |
|
Jul 22, 2026
|
21.00 | 21.84 | 20.71 | 21.30 | 21.30 | 73,300 |
|
Jul 21, 2026
|
20.76 | 21.46 | 20.50 | 21.00 | 21.00 | 161,500 |
|
Jul 20, 2026
|
20.93 | 22.05 | 19.92 | 20.55 | 20.55 | 63,400 |
|
Jul 17, 2026
|
19.09 | 21.08 | 19.06 | 20.85 | 20.85 | 72,300 |
|
Jul 16, 2026
|
20.25 | 20.70 | 19.16 | 19.52 | 19.52 | 96,900 |
|
Jul 15, 2026
|
21.05 | 21.73 | 20.07 | 20.45 | 20.45 | 72,400 |
|
Jul 14, 2026
|
20.10 | 20.70 | 19.21 | 20.44 | 20.44 | 263,100 |
|
Jul 13, 2026
|
21.30 | 21.56 | 20.06 | 20.10 | 20.10 | 63,200 |
|
Jul 10, 2026
|
20.57 | 21.75 | 19.38 | 21.58 | 21.58 | 76,200 |
|
Jul 9, 2026
|
21.26 | 21.42 | 19.46 | 20.51 | 20.51 | 160,100 |
|
Jul 8, 2026
|
18.17 | 21.59 | 17.89 | 21.26 | 21.26 | 223,400 |
|
Jul 7, 2026
|
19.22 | 19.90 | 17.92 | 18.23 | 18.23 | 157,900 |
|
Jul 6, 2026
|
20.60 | 21.55 | 19.10 | 19.37 | 19.37 | 141,900 |
|
Jul 2, 2026
|
21.39 | 21.87 | 19.42 | 20.57 | 20.57 | 220,800 |
|
Jul 1, 2026
|
21.75 | 22.07 | 21.13 | 21.45 | 21.45 | 245,800 |
|
Jun 30, 2026
|
22.47 | 22.98 | 21.04 | 21.72 | 21.72 | 263,900 |
|
Jun 29, 2026
|
21.12 | 22.65 | 20.86 | 22.52 | 22.52 | 232,200 |
|
Jun 26, 2026
|
19.44 | 21.50 | 19.24 | 21.40 | 21.40 | 194,400 |
|
Jun 25, 2026
|
19.54 | 19.72 | 18.47 | 19.36 | 19.36 | 195,000 |
|
Jun 24, 2026
|
19.62 | 20.04 | 18.73 | 19.31 | 19.31 | 202,700 |
|
Jun 23, 2026
|
17.74 | 19.19 | 17.74 | 18.97 | 18.97 | 322,400 |
|
Jun 22, 2026
|
17.97 | 18.50 | 17.59 | 17.99 | 17.99 | 466,900 |
|
Jun 18, 2026
|
17.44 | 18.28 | 16.91 | 18.17 | 18.17 | 1,326,800 |
|
Jun 17, 2026
|
18.07 | 18.43 | 16.76 | 17.10 | 17.10 | 259,300 |
|
Jun 16, 2026
|
17.41 | 18.19 | 17.31 | 17.97 | 17.97 | 199,100 |
|
Jun 15, 2026
|
17.87 | 18.45 | 17.35 | 17.44 | 17.44 | 104,000 |
|
Jun 12, 2026
|
17.78 | 18.50 | 17.51 | 18.00 | 18.00 | 99,600 |
|
Jun 11, 2026
|
17.33 | 18.26 | 16.15 | 17.72 | 17.72 | 129,100 |
|
Jun 10, 2026
|
17.87 | 18.78 | 16.51 | 17.12 | 17.12 | 156,200 |
|
Jun 9, 2026
|
16.00 | 18.34 | 16.00 | 17.66 | 17.66 | 148,400 |
|
Jun 8, 2026
|
16.51 | 17.11 | 16.12 | 16.20 | 16.20 | 109,700 |
|
Jun 5, 2026
|
17.71 | 18.31 | 16.35 | 16.44 | 16.44 | 170,700 |
|
Jun 4, 2026
|
17.30 | 18.28 | 17.30 | 17.88 | 17.88 | 122,200 |
|
Jun 3, 2026
|
17.06 | 17.68 | 16.59 | 17.23 | 17.23 | 91,100 |
|
Jun 2, 2026
|
17.00 | 17.65 | 16.69 | 17.21 | 17.21 | 87,600 |
|
Jun 1, 2026
|
18.33 | 18.60 | 17.01 | 17.13 | 17.13 | 123,700 |
|
May 29, 2026
|
18.61 | 18.68 | 17.84 | 18.19 | 18.19 | 112,600 |
|
May 28, 2026
|
17.88 | 19.30 | 17.88 | 18.80 | 18.80 | 316,700 |
|
May 27, 2026
|
18.00 | 18.24 | 17.80 | 18.05 | 18.05 | 118,300 |
|
May 26, 2026
|
17.72 | 18.25 | 17.32 | 18.01 | 18.01 | 181,100 |
|
May 22, 2026
|
17.19 | 17.69 | 16.53 | 17.50 | 17.50 | 214,600 |
|
May 21, 2026
|
16.00 | 17.52 | 15.67 | 17.19 | 17.19 | 209,900 |
|
May 20, 2026
|
16.34 | 16.76 | 15.52 | 15.78 | 15.78 | 266,100 |
|
May 19, 2026
|
15.67 | 16.26 | 15.01 | 15.66 | 15.66 | 158,900 |
|
May 18, 2026
|
16.85 | 16.85 | 15.00 | 15.74 | 15.74 | 421,800 |
|
May 15, 2026
|
16.77 | 17.23 | 16.19 | 16.81 | 16.81 | 611,600 |
|
May 14, 2026
|
16.50 | 17.36 | 16.10 | 16.94 | 16.94 | 380,300 |
|
May 13, 2026
|
16.10 | 16.70 | 15.57 | 16.50 | 16.50 | 431,700 |
|
May 12, 2026
|
15.39 | 16.05 | 15.30 | 15.95 | 15.95 | 155,000 |
|
May 11, 2026
|
16.00 | 16.44 | 14.94 | 15.25 | 15.25 | 399,500 |
|
May 8, 2026
|
15.75 | 16.24 | 15.44 | 16.05 | 16.05 | 304,100 |
|
May 7, 2026
|
16.05 | 16.08 | 14.85 | 15.50 | 15.50 | 429,700 |
|
May 6, 2026
|
16.01 | 16.46 | 15.35 | 16.00 | 16.00 | 498,600 |
|
May 5, 2026
|
17.35 | 17.86 | 15.21 | 16.00 | 16.00 | 892,700 |
|
May 4, 2026
|
19.17 | 19.17 | 16.90 | 17.00 | 17.00 | 910,700 |
|
May 1, 2026
|
21.00 | 23.00 | 19.50 | 19.84 | 19.84 | 4,697,700 |
