Seapeak LLC (SEAL.PA) stock
SEAL.PANYSEWater TransportationFiscal year ends December 31Also trades as SEAL.PB
$25.05−0.18 (-0.73%)
Close on Oct 30, 2026Market cap $2.24BP/E –Yield –
Price history
Seapeak share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.05
-0.73% on the day
52-week range
$24.04 – $26.22
-4.5% from the high
Change over 52 weeks
-2.2%
From $25.61 on Oct 30, 2025
Average volume
4,933
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.33 | $25.60 | $24.04 | $25.05 | -1.49% | 160,553 |
| Sep 2026 | $25.69 | $26.22 | $25.40 | $25.43 | -1.05% | 96,230 |
| Aug 2026 | $25.71 | $25.97 | $25.45 | $25.70 | +0.23% | 53,119 |
| Jul 2026 | $25.26 | $25.65 | $25.24 | $25.64 | +1.75% | 86,525 |
| Jun 2026 | $25.61 | $26.18 | $25.07 | $25.20 | -1.58% | 130,709 |
| May 2026 | $25.57 | $25.75 | $25.50 | $25.61 | -0.21% | 68,194 |
| Apr 2026 | $25.25 | $25.78 | $25.25 | $25.66 | +1.83% | 85,709 |
| Mar 2026 | $25.62 | $25.89 | $25.20 | $25.20 | -2.25% | 123,623 |
| Feb 2026 | $25.50 | $25.86 | $25.42 | $25.78 | +0.94% | 81,901 |
| Jan 2026 | $25.39 | $25.70 | $25.33 | $25.54 | +0.75% | 84,045 |
| Dec 2025 | $25.69 | $25.74 | $25.25 | $25.35 | -1.36% | 101,538 |
| Nov 2025 | $25.49 | $25.89 | $25.45 | $25.70 | +0.43% | 101,085 |
| Oct 2025 | $25.51 | $25.69 | $25.30 | $25.59 | +0.24% | 121,873 |
| Sep 2025 | $25.66 | $26.00 | $25.47 | $25.53 | -0.74% | 118,233 |
| Aug 2025 | $25.52 | $25.81 | $25.35 | $25.72 | +0.78% | 98,708 |
| Jul 2025 | $25.11 | $25.88 | $25.05 | $25.52 | +1.96% | 191,330 |
| Jun 2025 | $25.30 | $25.89 | $25.03 | $25.03 | -0.99% | 182,904 |
| May 2025 | $25.32 | $25.70 | $25.11 | $25.28 | +0.08% | 80,031 |
| Apr 2025 | $25.29 | $25.50 | $24.50 | $25.26 | +0.64% | 222,826 |
| Mar 2025 | $25.47 | $25.80 | $25.10 | $25.10 | -1.41% | 82,039 |
| Feb 2025 | $25.50 | $25.80 | $25.36 | $25.46 | -0.16% | 125,057 |
| Jan 2025 | $25.21 | $25.55 | $25.10 | $25.50 | +1.55% | 139,508 |
| Dec 2024 | $25.80 | $26.00 | $25.00 | $25.11 | -2.67% | 135,974 |
| Nov 2024 | $25.42 | $25.82 | $25.21 | $25.80 | +0.35% | 57,397 |
| Oct 2024 | $25.30 | $25.95 | $25.30 | $25.71 | +1.74% | 105,331 |
| Sep 2024 | $25.28 | $25.82 | $25.21 | $25.27 | -0.04% | 167,274 |
| Aug 2024 | $25.85 | $25.90 | $25.10 | $25.28 | -2.21% | 157,628 |
| Jul 2024 | $25.21 | $25.90 | $25.21 | $25.85 | +2.58% | 92,270 |
| Jun 2024 | $25.99 | $26.25 | $25.20 | $25.20 | -3.56% | 110,110 |
| May 2024 | $25.35 | $26.49 | $25.10 | $26.13 | +3.20% | 133,048 |
| Apr 2024 | $25.40 | $25.45 | $24.54 | $25.32 | -0.31% | 167,642 |
| Mar 2024 | $25.38 | $25.74 | $25.14 | $25.40 | +1.15% | 124,600 |
| Feb 2024 | $24.66 | $25.38 | $24.66 | $25.11 | +2.66% | 93,613 |
| Jan 2024 | $24.75 | $25.29 | $24.45 | $24.46 | -0.57% | 136,464 |
| Dec 2023 | $25.05 | $25.45 | $24.60 | $24.60 | -4.43% | 130,987 |
| Nov 2023 | $24.30 | $25.99 | $23.80 | $25.74 | +5.93% | 197,815 |
| Oct 2023 | $24.21 | $24.47 | $23.60 | $24.30 | +0.41% | 181,953 |
| Sep 2023 | $24.93 | $24.93 | $24.01 | $24.20 | -3.01% | 142,002 |
| Aug 2023 | $24.40 | $24.99 | $24.06 | $24.95 | +2.09% | 173,665 |
| Jul 2023 | $24.99 | $24.99 | $24.00 | $24.44 | -2.00% | 182,464 |
| Jun 2023 | $24.30 | $24.94 | $23.92 | $24.94 | +3.92% | 149,796 |
| May 2023 | $24.06 | $24.23 | $23.55 | $24.00 | -0.95% | 135,945 |
| Apr 2023 | $24.09 | $24.23 | $23.80 | $24.23 | +0.66% | 156,616 |
| Mar 2023 | $24.50 | $24.75 | $23.63 | $24.07 | -1.76% | 201,508 |
| Feb 2023 | $24.54 | $24.60 | $23.94 | $24.50 | -0.41% | 136,362 |
| Jan 2023 | $23.69 | $25.00 | $23.38 | $24.60 | +4.37% | 165,799 |
| Dec 2022 | $24.02 | $24.32 | $22.76 | $23.57 | -1.83% | 397,962 |
| Nov 2022 | $24.25 | $24.50 | $23.78 | $24.01 | -0.99% | 162,717 |
| Oct 2022 | $24.70 | $24.98 | $23.68 | $24.25 | -2.65% | 166,778 |
| Sep 2022 | $25.10 | $25.29 | $24.30 | $24.91 | -0.68% | 212,015 |
| Aug 2022 | $25.09 | $25.27 | $24.68 | $25.08 | +0.04% | 163,816 |
| Jul 2022 | $24.84 | $25.10 | $24.46 | $25.07 | +1.50% | 217,519 |
| Jun 2022 | $25.16 | $25.33 | $24.36 | $24.70 | -1.98% | 462,917 |
| May 2022 | $25.32 | $25.50 | $24.90 | $25.20 | -1.14% | 314,939 |
| Apr 2022 | $25.08 | $25.49 | $24.85 | $25.49 | +2.33% | 239,698 |
| Mar 2022 | $25.23 | $25.36 | $21.31 | $24.91 | -0.95% | 669,948 |
| Feb 2022 | $25.15 | $25.50 | $25.11 | $25.15 | -0.04% | 178,181 |
| Jan 2022 | $25.28 | $25.40 | $25.06 | $25.16 | -0.79% | 335,589 |
| Dec 2021 | $25.40 | $25.75 | $25.15 | $25.36 | -0.28% | 194,775 |
| Nov 2021 | $25.40 | $25.60 | $25.31 | $25.43 | +0.12% | 184,800 |
| Oct 2021 | $25.27 | $25.45 | $24.97 | $25.40 | +0.36% | 664,886 |
| Sep 2021 | $25.50 | $25.72 | $25.14 | $25.31 | -0.86% | 389,853 |
| Aug 2021 | $25.46 | $25.53 | $25.36 | $25.53 | +0.31% | 246,979 |
| Jul 2021 | $25.77 | $25.84 | $25.37 | $25.45 | -1.24% | 287,029 |
| Jun 2021 | $25.99 | $26.20 | $25.60 | $25.77 | -0.85% | 232,641 |
| May 2021 | $25.99 | $26.00 | $25.60 | $25.99 | +0.12% | 161,905 |
| Apr 2021 | $25.70 | $26.07 | $25.62 | $25.96 | +1.13% | 205,964 |
| Mar 2021 | $25.88 | $26.38 | $25.23 | $25.67 | -0.85% | 278,145 |
| Feb 2021 | $25.60 | $25.96 | $25.43 | $25.89 | +0.82% | 276,222 |
| Jan 2021 | $26.00 | $26.24 | $25.53 | $25.68 | -0.47% | 292,889 |
| Dec 2020 | $26.00 | $26.48 | $25.34 | $25.80 | +0.12% | 234,919 |
| Nov 2020 | $24.85 | $25.79 | $24.78 | $25.77 | +4.54% | 181,379 |
| Oct 2020 | $24.85 | $25.29 | $24.55 | $24.65 | -1.08% | 181,910 |
| Sep 2020 | $24.92 | $25.20 | $24.32 | $24.92 | -0.40% | 224,926 |
| Aug 2020 | $23.72 | $25.25 | $22.89 | $25.02 | +6.24% | 254,406 |
| Jul 2020 | $23.56 | $24.25 | $22.86 | $23.55 | -0.55% | 165,528 |
| Jun 2020 | $24.00 | $25.18 | $23.55 | $23.68 | -1.54% | 222,408 |
| May 2020 | $23.25 | $24.25 | $21.03 | $24.05 | +1.73% | 225,969 |
| Apr 2020 | $19.90 | $24.00 | $17.93 | $23.64 | +17.38% | 300,982 |
| Mar 2020 | $25.06 | $25.97 | $13.57 | $20.14 | -19.47% | 1,180,298 |
| Feb 2020 | $26.59 | $26.59 | $24.82 | $25.01 | -5.98% | 450,758 |
| Jan 2020 | $26.46 | $26.89 | $26.08 | $26.60 | +0.53% | 256,786 |
| Dec 2019 | $26.56 | $27.01 | $26.21 | $26.46 | +0.23% | 213,589 |
| Nov 2019 | $26.38 | $26.80 | $26.05 | $26.40 | +0.15% | 184,102 |
| Oct 2019 | $25.88 | $26.59 | $25.62 | $26.36 | +2.61% | 281,744 |
| Sep 2019 | $26.00 | $26.81 | $25.69 | $25.69 | -2.17% | 347,595 |
| Aug 2019 | $26.00 | $26.26 | $25.72 | $26.26 | +0.61% | 235,073 |
| Jul 2019 | $25.36 | $26.10 | $25.27 | $26.10 | +3.53% | 284,063 |
| Jun 2019 | $25.68 | $26.00 | $25.21 | $25.21 | -1.83% | 243,568 |
| May 2019 | $25.47 | $25.83 | $25.21 | $25.68 | +0.23% | 229,062 |
| Apr 2019 | $25.30 | $25.62 | $25.14 | $25.62 | +1.18% | 259,512 |
| Mar 2019 | $24.85 | $25.77 | $24.71 | $25.32 | +2.47% | 332,439 |
| Feb 2019 | $24.99 | $25.67 | $24.71 | $24.71 | -1.16% | 526,915 |
| Jan 2019 | $23.13 | $25.25 | $23.13 | $25.00 | +6.47% | 344,360 |
| Dec 2018 | $25.59 | $25.70 | $22.29 | $23.48 | -7.92% | 508,700 |
| Nov 2018 | $24.98 | $25.59 | $24.20 | $25.50 | +2.41% | 420,812 |
| Oct 2018 | $25.45 | $25.50 | $24.73 | $24.90 | -1.58% | 339,031 |
| Sep 2018 | $26.07 | $26.07 | $25.13 | $25.30 | -3.05% | 255,434 |
| Aug 2018 | $25.99 | $26.15 | $25.60 | $26.10 | +0.72% | 169,052 |
| Jul 2018 | $25.10 | $26.06 | $25.10 | $25.91 | +3.23% | 357,745 |
| Jun 2018 | $25.24 | $25.58 | $25.01 | $25.10 | -0.55% | 261,100 |
| May 2018 | $24.42 | $25.24 | $24.42 | $25.24 | +3.49% | 234,930 |
| Apr 2018 | $24.69 | $24.89 | $24.20 | $24.39 | -1.65% | 323,975 |
| Mar 2018 | $25.16 | $25.45 | $24.42 | $24.80 | -1.02% | 353,145 |
| Feb 2018 | $25.46 | $25.60 | $24.36 | $25.06 | -1.36% | 359,286 |
| Jan 2018 | $25.37 | $25.74 | $25.21 | $25.40 | +0.59% | 339,339 |
| Dec 2017 | $25.68 | $25.95 | $25.05 | $25.25 | -1.21% | 590,770 |
| Nov 2017 | $25.73 | $25.81 | $25.40 | $25.56 | -0.12% | 361,341 |
| Oct 2017 | $25.93 | $26.27 | $25.42 | $25.59 | -1.04% | 415,223 |
| Sep 2017 | $25.49 | $26.36 | $25.44 | $25.86 | +1.41% | 281,353 |
| Aug 2017 | $25.29 | $25.59 | $25.22 | $25.50 | +0.79% | 289,120 |
| Jul 2017 | $24.97 | $25.60 | $24.85 | $25.30 | +1.57% | 440,523 |
| Jun 2017 | $25.30 | $25.65 | $24.74 | $24.91 | -1.15% | 701,952 |
| May 2017 | $25.14 | $25.60 | $25.08 | $25.20 | -0.16% | 363,807 |
| Apr 2017 | $25.15 | $25.40 | $25.02 | $25.24 | +0.28% | 310,138 |
| Mar 2017 | $24.91 | $25.60 | $24.80 | $25.17 | +0.68% | 644,618 |
| Feb 2017 | $24.88 | $25.34 | $24.76 | $25.00 | +0.44% | 559,716 |
| Jan 2017 | $23.52 | $25.44 | $23.52 | $24.89 | +6.01% | 1,720,593 |
| Dec 2016 | $23.82 | $24.12 | $22.66 | $23.48 | -1.51% | 991,029 |
| Nov 2016 | $25.00 | $25.00 | $23.00 | $23.84 | -3.29% | 930,251 |
| Oct 2016 | $24.80 | $25.84 | $24.52 | $24.65 | -0.20% | 3,648,560 |
| Sep 2016 | $24.62 | $24.80 | $24.48 | $24.70 | – | 698,234 |
Seasonality
SEAL.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | -0.4% | -0.1% | 2.3% | 0.6% | 1.2% | 1.2% | 1.0% | 1.2% | -0.3% | 1.4% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 0.7% | 0.9% | -0.1% | 1.8% | -0.2% | 0.6% | 1.7% | 0.2% | 1.2% | -1.5% | ||
| 2025 | 1.6% | -0.2% | 0.8% | 0.6% | 0.1% | 1.2% | 2.0% | 0.8% | 1.5% | 0.2% | 0.4% | 0.8% |
| 2024 | -0.6% | 2.7% | 3.4% | -0.3% | 3.2% | -1.4% | 2.6% | -2.2% | 2.2% | 1.7% | 0.4% | -0.5% |
| 2023 | 4.4% | -0.4% | 0.6% | 0.7% | -0.9% | 6.3% | -2.0% | 2.1% | -0.7% | 0.4% | 5.9% | -2.3% |
| 2022 | -0.8% | -0.0% | 1.3% | 2.3% | -1.1% | 0.3% | 1.5% | 0.0% | 1.6% | -2.6% | -1.0% | 0.6% |
| 2021 | -0.5% | 0.8% | 1.3% | 1.1% | 0.1% | 1.3% | -1.2% | 0.3% | 1.4% | 0.4% | 0.1% | 2.0% |
| 2020 | 0.5% | -6.0% | -17.1% | 17.4% | 1.7% | 0.8% | -0.5% | 6.2% | 1.9% | -1.1% | 4.5% | 2.3% |
| 2019 | 6.5% | -1.2% | 4.8% | 1.2% | 0.2% | 0.3% | 3.5% | 0.6% | -0.1% | 2.6% | 0.2% | 2.4% |
| 2018 | 0.6% | -1.4% | 1.2% | -1.7% | 3.5% | 1.7% | 3.2% | 0.7% | -0.9% | -1.6% | 2.4% | -5.7% |
| 2017 | 6.0% | 0.4% | 3.0% | 0.3% | -0.2% | 1.1% | 1.6% | 0.8% | 3.6% | -1.0% | -0.1% | 1.0% |