Skip to main content

Seritage Growth Properties (NY: SRG )

9.650 +0.260 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.23 48.65 47.55 47.70 214,048 -0.65(-1.34%)
Sep 29, 2016 47.91 48.66 47.76 48.35 382,074 +0.06(+0.12%)
Sep 28, 2016 47.93 48.39 47.77 48.29 202,157 +0.34(+0.71%)
Sep 27, 2016 47.89 48.59 47.79 47.95 344,729 +0.22(+0.45%)
Sep 26, 2016 47.58 47.85 46.47 47.74 248,456 +0.20(+0.41%)
Sep 23, 2016 46.70 48.10 46.34 47.54 445,395 +0.95(+2.03%)
Sep 22, 2016 47.00 47.53 46.45 46.59 340,651 +0.04(+0.08%)
Sep 21, 2016 45.04 46.67 44.91 46.56 449,812 +1.73(+3.87%)
Sep 20, 2016 44.96 45.33 44.57 44.82 247,661 -0.12(-0.27%)
Sep 19, 2016 44.05 45.32 44.05 44.95 308,619 +0.92(+2.08%)
Sep 16, 2016 43.78 44.63 43.08 44.03 1,239,659 +0.19(+0.43%)
Sep 15, 2016 44.14 44.43 43.65 43.84 262,888 -0.30(-0.68%)
Sep 14, 2016 44.63 45.11 44.14 44.14 297,944 -0.37(-0.82%)
Sep 13, 2016 45.75 46.32 44.49 44.51 378,412 -1.76(-3.81%)
Sep 12, 2016 44.95 46.90 44.80 46.27 457,010 +1.10(+2.43%)
Sep 09, 2016 45.59 46.02 45.14 45.17 423,957 -0.94(-2.03%)
Sep 08, 2016 45.82 46.16 45.35 46.11 204,891 +0.07(+0.16%)
Sep 07, 2016 45.69 47.18 45.26 46.03 549,905 +0.81(+1.80%)
Sep 06, 2016 43.66 45.50 43.66 45.22 825,770 +3.17(+7.53%)
Sep 02, 2016 42.09 42.05 42.05 42.05 155,034 +0.19(+0.45%)
Sep 01, 2016 41.93 42.01 41.69 41.86 241,752 +0.19(+0.45%)
Aug 31, 2016 42.39 42.41 41.68 41.68 290,218 -0.67(-1.59%)
Aug 30, 2016 42.44 42.47 41.69 42.35 289,870 +0.02(+0.04%)
Aug 29, 2016 41.76 42.51 41.76 42.33 190,797 +0.57(+1.37%)
Aug 26, 2016 43.13 43.31 41.65 41.76 476,108 -1.55(-3.57%)
Aug 25, 2016 42.99 43.51 42.89 43.31 182,669 +0.22(+0.50%)
Aug 24, 2016 43.57 43.64 43.04 43.09 153,891 -0.35(-0.80%)
Aug 23, 2016 43.71 44.08 43.41 43.44 137,121 -0.27(-0.62%)
Aug 22, 2016 43.50 44.71 43.42 43.71 172,175 +0.16(+0.37%)
Aug 19, 2016 43.87 43.96 42.92 43.55 147,598 -0.33(-0.75%)
Aug 18, 2016 44.34 45.05 43.46 43.88 184,584 -0.41(-0.93%)
Aug 17, 2016 43.79 44.43 43.28 44.29 126,590 +0.54(+1.24%)
Aug 16, 2016 44.31 44.37 43.73 43.75 100,766 -0.56(-1.27%)
Aug 15, 2016 44.03 45.42 43.90 44.31 146,239 +0.21(+0.47%)
Aug 12, 2016 44.59 44.63 43.57 44.10 209,841 -0.58(-1.30%)
Aug 11, 2016 46.47 46.47 44.63 44.68 231,213 -1.82(-3.91%)
Aug 10, 2016 46.29 47.32 46.29 46.50 144,686 +0.11(+0.24%)
Aug 09, 2016 46.55 46.72 45.99 46.39 127,500 +0.15(+0.32%)
Aug 08, 2016 44.82 46.53 44.82 46.24 185,013 +1.43(+3.20%)
Aug 05, 2016 45.36 45.36 44.57 44.81 169,343 -0.29(-0.64%)
Aug 04, 2016 45.53 45.71 44.29 45.10 208,903 -0.24(-0.54%)
Aug 03, 2016 45.98 46.55 45.25 45.34 145,454 -0.84(-1.83%)
Aug 02, 2016 47.58 47.76 45.99 46.18 154,741 -1.38(-2.89%)
Aug 01, 2016 46.90 47.81 46.82 47.56 260,505 +0.67(+1.44%)
Jul 29, 2016 46.32 47.83 46.32 46.88 159,792 +0.57(+1.23%)
Jul 28, 2016 46.09 46.36 45.89 46.31 139,543 +0.18(+0.39%)
Jul 27, 2016 46.59 47.00 45.85 46.14 95,759 -0.60(-1.28%)
Jul 26, 2016 47.38 47.63 46.63 46.73 98,437 -0.59(-1.25%)
Jul 25, 2016 47.50 48.09 47.23 47.32 122,052 -0.19(-0.39%)
Jul 22, 2016 46.81 47.79 46.76 47.51 259,796 +0.83(+1.79%)
Jul 21, 2016 46.26 47.13 46.26 46.68 163,878 +0.22(+0.46%)
Jul 20, 2016 45.70 46.80 45.35 46.46 191,377 +0.87(+1.91%)
Jul 19, 2016 45.67 45.72 45.42 45.59 96,382 -0.07(-0.16%)
Jul 18, 2016 45.76 45.95 45.40 45.67 154,255 -0.09(-0.20%)
Jul 15, 2016 45.95 45.95 45.37 45.76 200,715 +0.05(+0.10%)
Jul 14, 2016 45.78 46.16 45.37 45.71 343,692 +0.08(+0.18%)
Jul 13, 2016 46.06 46.06 44.97 45.63 166,860 -0.13(-0.29%)
Jul 12, 2016 45.87 46.18 45.38 45.76 217,120 +0.00(+0.00%)
Jul 11, 2016 45.55 45.77 45.04 45.76 233,813 +0.32(+0.70%)
Jul 08, 2016 44.74 45.62 44.46 45.44 160,199 +0.98(+2.21%)
Jul 07, 2016 44.65 44.96 44.18 44.46 174,318 -0.37(-0.84%)
Jul 06, 2016 45.15 45.50 44.71 44.83 198,475 -0.62(-1.36%)
Jul 05, 2016 45.79 46.05 45.37 45.45 342,833 -0.62(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.