Seritage Growth Properties (SRG)
NYSE: SRG · Real-Time Price · USD
2.820
-0.020 (-0.70%)
May 30, 2025, 4:00 PM - Market closed
SRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.81 | 2.91 | 2.81 | 2.82 | 2.82 | -0.70% | 167,803 |
| May 29, 2025 | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | - | 32,231 |
| May 28, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | - | 63,318 |
| May 27, 2025 | 2.88 | 2.88 | 2.81 | 2.84 | 2.84 | -0.35% | 181,756 |
| May 23, 2025 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 0.71% | 167,383 |
| May 22, 2025 | 2.81 | 2.87 | 2.79 | 2.83 | 2.83 | - | 90,100 |
| May 21, 2025 | 2.90 | 2.90 | 2.80 | 2.83 | 2.83 | -3.74% | 83,428 |
| May 20, 2025 | 2.88 | 2.99 | 2.86 | 2.94 | 2.94 | 1.38% | 101,815 |
| May 19, 2025 | 2.87 | 2.91 | 2.82 | 2.90 | 2.90 | -0.34% | 90,549 |
| May 16, 2025 | 2.93 | 2.94 | 2.81 | 2.91 | 2.91 | -0.68% | 313,805 |
| May 15, 2025 | 2.87 | 2.94 | 2.85 | 2.93 | 2.93 | 2.09% | 42,836 |
| May 14, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 98,784 |
| May 13, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -3.01% | 73,679 |
| May 12, 2025 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | 1.01% | 118,975 |
| May 9, 2025 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | 0.34% | 141,887 |
| May 8, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 2.08% | 99,545 |
| May 7, 2025 | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -0.34% | 107,533 |
| May 6, 2025 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | -1.69% | 131,040 |
| May 5, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 173,147 |
| May 2, 2025 | 3.00 | 3.09 | 2.97 | 3.03 | 3.03 | 1.34% | 172,419 |
| May 1, 2025 | 2.98 | 3.01 | 2.94 | 2.99 | 2.99 | 1.01% | 242,757 |
| Apr 30, 2025 | 2.89 | 2.98 | 2.89 | 2.96 | 2.96 | 1.02% | 228,216 |
| Apr 29, 2025 | 2.87 | 2.93 | 2.78 | 2.93 | 2.93 | 2.09% | 270,853 |
| Apr 28, 2025 | 2.84 | 2.90 | 2.82 | 2.87 | 2.87 | 0.70% | 127,495 |
| Apr 25, 2025 | 2.82 | 2.86 | 2.76 | 2.85 | 2.85 | - | 154,886 |
| Apr 24, 2025 | 2.79 | 2.86 | 2.75 | 2.85 | 2.85 | 3.26% | 401,159 |
| Apr 23, 2025 | 2.92 | 3.05 | 2.74 | 2.76 | 2.76 | -3.16% | 205,873 |
| Apr 22, 2025 | 2.97 | 3.01 | 2.82 | 2.85 | 2.85 | -2.06% | 255,555 |
| Apr 21, 2025 | 2.81 | 2.95 | 2.77 | 2.91 | 2.91 | 0.69% | 311,908 |
| Apr 17, 2025 | 2.83 | 2.93 | 2.80 | 2.89 | 2.89 | 3.21% | 261,589 |
| Apr 16, 2025 | 2.76 | 2.89 | 2.70 | 2.80 | 2.80 | 2.19% | 439,474 |
| Apr 15, 2025 | 2.64 | 2.84 | 2.51 | 2.74 | 2.74 | 4.18% | 2,432,463 |
| Apr 14, 2025 | 2.70 | 2.78 | 2.58 | 2.63 | 2.63 | -0.75% | 462,757 |
| Apr 11, 2025 | 2.74 | 2.75 | 2.61 | 2.65 | 2.65 | -3.99% | 162,592 |
| Apr 10, 2025 | 2.74 | 2.84 | 2.67 | 2.76 | 2.76 | -0.72% | 441,937 |
| Apr 9, 2025 | 2.46 | 2.82 | 2.46 | 2.78 | 2.78 | 12.55% | 499,052 |
| Apr 8, 2025 | 2.71 | 2.77 | 2.43 | 2.47 | 2.47 | -6.08% | 482,264 |
| Apr 7, 2025 | 2.57 | 2.76 | 2.53 | 2.63 | 2.63 | -3.31% | 610,085 |
| Apr 4, 2025 | 2.82 | 2.83 | 2.63 | 2.72 | 2.72 | -5.88% | 425,796 |
| Apr 3, 2025 | 2.93 | 2.98 | 2.87 | 2.89 | 2.89 | -4.93% | 327,832 |
| Apr 2, 2025 | 2.91 | 3.07 | 2.91 | 3.04 | 3.04 | 2.36% | 199,831 |
| Apr 1, 2025 | 3.21 | 3.23 | 2.93 | 2.97 | 2.97 | -8.05% | 580,706 |
| Mar 31, 2025 | 3.26 | 3.33 | 3.16 | 3.23 | 3.23 | -2.12% | 371,310 |
| Mar 28, 2025 | 3.31 | 3.40 | 3.29 | 3.30 | 3.30 | - | 91,175 |
| Mar 27, 2025 | 3.30 | 3.33 | 3.28 | 3.30 | 3.30 | -0.30% | 39,892 |
| Mar 26, 2025 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -0.90% | 63,387 |
| Mar 25, 2025 | 3.36 | 3.43 | 3.26 | 3.34 | 3.34 | -2.62% | 91,681 |
| Mar 24, 2025 | 3.28 | 3.45 | 3.28 | 3.43 | 3.43 | 4.89% | 193,119 |
| Mar 21, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.97% | 168,579 |
| Mar 20, 2025 | 3.47 | 3.47 | 3.35 | 3.37 | 3.37 | -2.88% | 66,909 |