Skip to main content

Seritage Growth Properties (NY: SRG )

9.650 +0.260 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.65 42.37 41.04 41.82 145,200 -0.18(-0.43%)
May 30, 2019 42.71 42.86 41.79 42.00 88,799 -0.62(-1.45%)
May 29, 2019 42.92 42.94 42.27 42.62 121,540 -0.45(-1.04%)
May 28, 2019 43.99 44.35 43.03 43.07 199,957 -0.93(-2.11%)
May 24, 2019 44.54 44.69 43.86 44.00 147,600 -0.25(-0.56%)
May 23, 2019 45.59 45.99 44.20 44.25 177,717 -1.65(-3.59%)
May 22, 2019 45.73 45.99 45.38 45.90 68,876 +0.16(+0.35%)
May 21, 2019 44.78 45.83 44.78 45.74 76,144 +1.15(+2.58%)
May 20, 2019 45.36 45.55 44.51 44.59 85,910 -1.09(-2.39%)
May 17, 2019 45.51 46.03 45.42 45.68 95,500 -0.12(-0.26%)
May 16, 2019 45.45 46.00 45.35 45.80 83,950 +0.45(+0.99%)
May 15, 2019 45.51 46.07 45.00 45.35 176,634 -0.39(-0.85%)
May 14, 2019 45.41 46.10 45.21 45.74 129,427 +0.44(+0.97%)
May 13, 2019 45.18 45.72 44.92 45.30 109,570 -0.55(-1.20%)
May 10, 2019 45.23 46.09 45.09 45.85 84,600 +0.54(+1.19%)
May 09, 2019 45.31 45.44 44.52 45.31 93,366 -0.29(-0.64%)
May 08, 2019 45.66 46.23 45.27 45.60 197,016 -0.20(-0.44%)
May 07, 2019 45.81 46.42 45.29 45.80 193,411 -0.50(-1.08%)
May 06, 2019 45.53 46.43 45.52 46.30 167,154 +0.24(+0.52%)
May 03, 2019 44.70 46.14 44.03 46.06 289,800 +1.36(+3.04%)
May 02, 2019 44.45 45.39 44.25 44.70 154,363 +0.37(+0.83%)
May 01, 2019 44.70 45.08 44.12 44.33 130,325 -0.26(-0.58%)
Apr 30, 2019 44.69 45.10 44.55 44.59 176,022 -0.18(-0.40%)
Apr 29, 2019 44.70 45.42 44.69 44.77 111,585 +0.09(+0.20%)
Apr 26, 2019 43.69 44.95 43.47 44.68 159,800 +1.43(+3.31%)
Apr 25, 2019 43.65 43.65 42.85 43.25 171,140 -0.64(-1.46%)
Apr 24, 2019 43.41 44.11 43.25 43.89 160,489 +0.48(+1.11%)
Apr 23, 2019 42.91 43.50 42.66 43.41 287,639 +0.61(+1.43%)
Apr 22, 2019 44.08 44.18 42.80 42.80 302,242 -1.44(-3.25%)
Apr 18, 2019 43.65 44.43 43.64 44.24 179,800 +0.50(+1.14%)
Apr 17, 2019 44.57 44.57 43.49 43.74 146,151 -0.62(-1.40%)
Apr 16, 2019 45.15 45.24 44.28 44.36 147,322 -0.54(-1.20%)
Apr 15, 2019 44.87 44.94 44.24 44.90 67,415 +0.00(+0.00%)
Apr 12, 2019 45.52 45.52 44.10 44.90 180,400 -0.47(-1.04%)
Apr 11, 2019 45.97 45.97 45.31 45.37 122,044 -0.40(-0.87%)
Apr 10, 2019 45.13 46.03 45.03 45.77 167,452 +0.79(+1.76%)
Apr 09, 2019 45.23 45.63 44.93 44.98 86,364 -0.37(-0.82%)
Apr 08, 2019 46.38 46.49 45.12 45.35 142,175 -1.14(-2.45%)
Apr 05, 2019 46.34 46.74 46.33 46.49 199,300 +0.40(+0.87%)
Apr 04, 2019 45.64 46.14 45.26 46.09 181,234 +0.56(+1.23%)
Apr 03, 2019 46.48 46.55 45.44 45.53 130,308 -0.91(-1.96%)
Apr 02, 2019 45.22 46.66 45.01 46.44 522,710 +1.25(+2.77%)
Apr 01, 2019 44.79 45.39 44.65 45.19 244,350 +0.75(+1.69%)
Mar 29, 2019 45.08 45.10 44.32 44.44 221,500 -0.37(-0.83%)
Mar 28, 2019 44.23 44.99 44.03 44.81 153,454 +0.74(+1.68%)
Mar 27, 2019 44.10 44.10 43.59 44.07 162,754 -0.03(-0.07%)
Mar 26, 2019 43.67 44.48 43.38 44.10 268,011 +0.68(+1.56%)
Mar 25, 2019 44.22 44.22 43.09 43.42 277,554 -0.76(-1.71%)
Mar 22, 2019 44.65 44.98 44.04 44.18 297,578 -0.57(-1.27%)
Mar 21, 2019 44.33 45.94 44.33 44.75 825,156 +0.34(+0.76%)
Mar 20, 2019 44.82 44.91 44.25 44.41 246,187 -0.31(-0.69%)
Mar 19, 2019 45.27 45.64 44.45 44.72 148,343 -0.52(-1.14%)
Mar 18, 2019 45.70 46.47 44.99 45.23 157,174 -0.46(-1.00%)
Mar 15, 2019 46.03 46.37 45.52 45.69 277,062 -0.30(-0.65%)
Mar 14, 2019 46.29 46.55 45.82 45.99 135,937 -0.23(-0.49%)
Mar 13, 2019 46.11 46.84 45.69 46.22 161,749 +0.31(+0.67%)
Mar 12, 2019 46.18 46.34 45.84 45.91 165,909 -0.21(-0.45%)
Mar 11, 2019 45.10 46.34 45.06 46.12 282,641 +1.08(+2.41%)
Mar 08, 2019 44.42 45.06 44.31 45.03 103,986 +0.47(+1.05%)
Mar 07, 2019 44.66 45.37 44.38 44.57 150,920 -0.13(-0.29%)
Mar 06, 2019 44.99 45.01 44.35 44.70 128,600 -0.31(-0.69%)
Mar 05, 2019 44.06 45.34 44.06 45.00 170,266 +0.84(+1.89%)
Mar 04, 2019 44.11 44.52 43.65 44.17 156,038 +0.19(+0.43%)
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.