2m 2m 2m 2m 2m 2m 2m
Seapeak CRPP-B (SEAL.PB)
NYSE
$25.33+$0.010 (+0.04%)
Price as of Oct 23, 2026 5:32 PM EDT- $167.3MMarket Cap
- 7.88%1-Year Change
- N/AIndustry
Seapeak CRPP-B (SEAL.PB)
$25.33+$0.010 (+0.04%)
- 1 Month+0.31%Low Price$25.32High Price$25.36
- 3 Months+1.18%Low Price$25.32High Price$25.37
- 1 Year+7.88%Low Price$24.63High Price$24.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 25.32 | 25.32 | 25.31 | 25.32 | -0.20% | 1,283 |
10/22/2026 | 25.39 | 25.48 | 25.36 | 25.37 | -0.04% | 3,499 |
10/21/2026 | 25.34 | 25.46 | 25.32 | 25.38 | +0.20% | 6,606 |
10/20/2026 | 25.32 | 25.36 | 25.32 | 25.33 | -0.16% | 3,271 |
10/19/2026 | 25.38 | 25.41 | 25.31 | 25.37 | -0.16% | 13,596 |
10/16/2026 | 25.37 | 25.46 | 25.31 | 25.41 | +0.16% | 8,754 |
10/15/2026 | 25.33 | 25.46 | 25.33 | 25.37 | +0.16% | 2,067 |
10/14/2026 | 25.38 | 25.38 | 25.31 | 25.33 | -0.28% | 4,277 |
10/13/2026 | 25.40 | 25.45 | 25.32 | 25.40 | +0.28% | 3,160 |
10/12/2026 | 25.35 | 25.38 | 25.29 | 25.33 | -0.33% | 10,593 |
10/09/2026 | 25.46 | 25.46 | 25.42 | 25.42 | +0.10% | 1,137 |
10/08/2026 | 25.35 | 25.40 | 25.35 | 25.39 | -0.43% | 4,177 |
10/07/2026 | 25.40 | 25.51 | 25.38 | 25.50 | +0.35% | 11,373 |
10/06/2026 | 25.55 | 25.55 | 25.41 | 25.41 | -0.57% | 2,742 |
10/05/2026 | 25.55 | 25.59 | 25.52 | 25.56 | +0.06% | 9,774 |
10/02/2026 | 25.60 | 25.60 | 25.54 | 25.54 | -0.08% | 2,915 |
10/01/2026 | 25.48 | 25.56 | 25.47 | 25.56 | +0.27% | 8,610 |
09/30/2026 | 25.68 | 25.68 | 25.39 | 25.49 | +0.52% | 6,458 |
09/30/2026 |
$0.53 Dividend | |||||
09/29/2026 | 25.29 | 25.36 | 25.13 | 25.36 | +0.74% | 7,739 |
09/28/2026 | 25.11 | 25.19 | 25.11 | 25.17 | -0.16% | 2,974 |
09/25/2026 | 25.24 | 25.24 | 25.11 | 25.21 | -0.39% | 4,853 |
09/24/2026 | 25.12 | 25.32 | 25.11 | 25.31 | +0.27% | 6,095 |
09/23/2026 | 25.32 | 25.34 | 25.18 | 25.24 | -0.23% | 13,401 |
09/22/2026 | 25.30 | 25.36 | 25.30 | 25.30 | +0.31% | 3,748 |
09/21/2026 | 25.09 | 25.28 | 25.02 | 25.22 | +0.23% | 3,961 |
09/18/2026 | 25.36 | 25.36 | 25.16 | 25.16 | -0.32% | 2,321 |
09/17/2026 | 25.07 | 25.24 | 25.07 | 25.24 | +0.76% | 3,630 |
09/16/2026 | 24.93 | 25.26 | 24.93 | 25.06 | +0.51% | 6,327 |
09/15/2026 | 25.06 | 25.16 | 24.79 | 24.93 | -0.75% | 13,344 |
09/14/2026 | 25.06 | 25.23 | 25.06 | 25.12 | +0.28% | 4,544 |
09/11/2026 | 25.17 | 25.37 | 24.98 | 25.05 | -0.43% | 6,738 |
09/10/2026 | 25.34 | 25.37 | 25.06 | 25.15 | -0.48% | 15,303 |
09/09/2026 | 25.35 | 25.35 | 25.25 | 25.28 | -0.19% | 1,559 |
09/08/2026 | 25.27 | 25.37 | 25.27 | 25.32 | +0.60% | 2,638 |
09/04/2026 | 25.27 | 25.27 | 25.17 | 25.17 | -0.50% | 4,094 |
09/03/2026 | 25.35 | 25.35 | 25.23 | 25.30 | -0.19% | 5,413 |
09/02/2026 | 25.27 | 25.35 | 25.17 | 25.35 | +0.15% | 2,990 |
09/01/2026 | 25.37 | 25.43 | 25.27 | 25.31 | -0.23% | 6,716 |
08/31/2026 | 25.22 | 25.56 | 25.12 | 25.37 | +0.97% | 21,488 |
08/28/2026 | 25.33 | 25.33 | 25.12 | 25.12 | -0.54% | 2,526 |
08/27/2026 | 25.25 | 25.28 | 25.25 | 25.26 | +0.62% | 10,300 |
08/26/2026 | 25.19 | 25.25 | 25.10 | 25.10 | -0.47% | 1,181 |
08/25/2026 | 25.27 | 25.31 | 25.22 | 25.22 | +0.51% | 10,578 |
08/24/2026 | 25.12 | 25.20 | 25.08 | 25.09 | -0.39% | 6,485 |
08/21/2026 | 25.30 | 25.30 | 25.19 | 25.19 | -0.39% | 913 |
08/20/2026 | 25.30 | 25.30 | 25.17 | 25.29 | +0.63% | 2,791 |
08/19/2026 | 25.10 | 25.13 | 24.99 | 25.13 | -0.54% | 2,489 |
08/18/2026 | 24.99 | 25.27 | 24.99 | 25.27 | +0.64% | 5,862 |
08/17/2026 | 25.19 | 25.19 | 25.02 | 25.11 | -0.08% | 2,211 |
08/14/2026 | 25.09 | 25.24 | 25.09 | 25.13 | -0.26% | 1,338 |
08/13/2026 | 25.07 | 25.24 | 25.07 | 25.19 | -0.13% | 1,940 |
08/12/2026 | 25.17 | 25.31 | 25.12 | 25.23 | -0.29% | 2,401 |
08/11/2026 | 25.28 | 25.30 | 25.24 | 25.30 | +0.23% | 2,016 |
08/10/2026 | 25.13 | 25.24 | 25.13 | 25.24 | -0.12% | 1,415 |
08/07/2026 | 25.05 | 25.31 | 25.05 | 25.27 | +0.39% | 7,007 |
08/06/2026 | 25.01 | 25.17 | 25.01 | 25.17 | +0.55% | 4,644 |
08/05/2026 | 25.04 | 25.04 | 25.04 | 25.04 | -0.31% | 569 |
08/04/2026 | 25.03 | 25.14 | 25.03 | 25.11 | +0.08% | 2,541 |
08/03/2026 | 25.15 | 25.16 | 25.08 | 25.09 | -0.23% | 3,242 |
07/31/2026 | 24.98 | 25.15 | 24.92 | 25.15 | +0.98% | 10,234 |
07/30/2026 | 24.88 | 24.91 | 24.83 | 24.91 | +0.08% | 9,479 |
07/29/2026 | 24.90 | 24.90 | 24.88 | 24.89 | -0.08% | 2,512 |
07/28/2026 | 24.94 | 24.96 | 24.91 | 24.91 | -0.29% | 2,588 |
07/27/2026 | 24.98 | 24.98 | 24.94 | 24.98 | +0.29% | 7,705 |
07/24/2026 | 25.07 | 25.19 | 24.89 | 24.91 | -0.47% | 14,383 |
07/23/2026 | 24.99 | 25.14 | 24.89 | 25.03 | -0.20% | 3,626 |
07/22/2026 | 24.86 | 25.14 | 24.86 | 25.07 | +0.83% | 1,801 |
07/21/2026 | 24.82 | 25.21 | 24.82 | 24.87 | +0.20% | 3,091 |
07/20/2026 | 24.88 | 24.88 | 24.82 | 24.82 | -0.04% | 498 |
07/17/2026 | 24.93 | 25.00 | 24.81 | 24.83 | -0.59% | 8,121 |
07/16/2026 | 25.25 | 25.25 | 24.98 | 24.98 | -1.05% | 15,712 |
07/15/2026 | 24.93 | 25.25 | 24.93 | 25.24 | +1.18% | 7,137 |
07/14/2026 | 25.06 | 25.06 | 24.94 | 24.95 | -0.43% | 6,915 |
07/13/2026 | 25.06 | 25.06 | 25.02 | 25.06 | +0.02% | 1,403 |
07/10/2026 | 25.03 | 25.05 | 25.03 | 25.05 | +0.77% | 1,020 |
07/09/2026 | 24.98 | 24.98 | 24.86 | 24.86 | -0.22% | 8,715 |
07/08/2026 | 24.95 | 25.06 | 24.88 | 24.91 | -0.31% | 6,526 |
07/07/2026 | 24.88 | 25.04 | 24.88 | 24.99 | +0.45% | 3,362 |
07/06/2026 | 24.84 | 24.95 | 24.83 | 24.88 | +0.40% | 5,826 |
07/02/2026 | 24.68 | 24.86 | 24.65 | 24.78 | +0.60% | 16,064 |
07/01/2026 | 24.52 | 24.78 | 24.52 | 24.63 | 0.00% | 10,377 |
06/30/2026 | 24.78 | 24.84 | 24.48 | 24.63 | +0.36% | 52,012 |
06/30/2026 |
$0.53 Dividend | |||||
06/29/2026 | 24.48 | 24.57 | 24.48 | 24.54 | +0.27% | 6,916 |
06/26/2026 | 24.58 | 24.80 | 24.46 | 24.48 | -0.80% | 8,009 |
06/25/2026 | 24.75 | 24.84 | 24.66 | 24.67 | +0.37% | 9,849 |
06/24/2026 | 24.79 | 24.84 | 24.57 | 24.58 | -0.85% | 9,164 |
06/23/2026 | 24.64 | 24.86 | 24.64 | 24.79 | +0.15% | 4,882 |
06/22/2026 | 24.58 | 24.84 | 24.58 | 24.76 | +0.47% | 6,197 |
06/18/2026 | 24.53 | 24.75 | 24.53 | 24.64 | -0.08% | 2,147 |
06/17/2026 | 24.53 | 24.75 | 24.46 | 24.66 | +0.57% | 8,249 |
06/16/2026 | 24.58 | 24.63 | 24.52 | 24.52 | -0.72% | 4,484 |
06/15/2026 | 24.65 | 24.70 | 24.63 | 24.70 | +0.59% | 2,796 |
06/12/2026 | 24.57 | 24.58 | 24.55 | 24.55 | -0.35% | 3,019 |
06/11/2026 | 24.55 | 24.69 | 24.55 | 24.64 | +0.35% | 1,084 |
06/10/2026 | 24.55 | 24.59 | 24.55 | 24.55 | 0.00% | 2,960 |
06/09/2026 | 24.55 | 24.55 | 24.55 | 24.55 | -0.18% | 547 |
06/08/2026 | 24.55 | 24.60 | 24.55 | 24.60 | +0.18% | 5,449 |
06/05/2026 | 24.65 | 24.69 | 24.55 | 24.55 | -0.47% | 6,584 |