Seritage Growth Properties (SRG)
NYSE: SRG · Real-Time Price · USD
4.250
+0.070 (1.67%)
Nov 22, 2024, 4:00 PM EST - Market closed
SRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | 1.67% | 378,748 |
| Nov 21, 2024 | 4.01 | 4.20 | 4.01 | 4.18 | 4.18 | 3.47% | 517,213 |
| Nov 20, 2024 | 3.93 | 4.07 | 3.91 | 4.04 | 4.04 | 2.80% | 204,667 |
| Nov 19, 2024 | 3.95 | 4.08 | 3.93 | 3.93 | 3.93 | -2.24% | 340,675 |
| Nov 18, 2024 | 3.91 | 4.07 | 3.91 | 4.02 | 4.02 | 3.08% | 223,755 |
| Nov 15, 2024 | 4.08 | 4.08 | 3.86 | 3.90 | 3.90 | -3.94% | 420,472 |
| Nov 14, 2024 | 4.17 | 4.20 | 4.02 | 4.06 | 4.06 | -2.87% | 213,945 |
| Nov 13, 2024 | 4.25 | 4.29 | 4.07 | 4.18 | 4.18 | -0.71% | 273,639 |
| Nov 12, 2024 | 4.19 | 4.35 | 4.17 | 4.21 | 4.21 | -1.17% | 174,989 |
| Nov 11, 2024 | 4.22 | 4.41 | 4.22 | 4.26 | 4.26 | 0.47% | 217,247 |
| Nov 8, 2024 | 4.45 | 4.48 | 4.23 | 4.24 | 4.24 | -4.29% | 302,090 |
| Nov 7, 2024 | 4.42 | 4.47 | 4.32 | 4.43 | 4.43 | 0.68% | 154,300 |
| Nov 6, 2024 | 4.51 | 4.59 | 4.33 | 4.40 | 4.40 | -1.79% | 158,638 |
| Nov 5, 2024 | 4.35 | 4.50 | 4.33 | 4.48 | 4.48 | 2.05% | 111,313 |
| Nov 4, 2024 | 4.33 | 4.46 | 4.29 | 4.39 | 4.39 | 1.62% | 97,173 |
| Nov 1, 2024 | 4.21 | 4.38 | 4.20 | 4.32 | 4.32 | 3.10% | 175,386 |
| Oct 31, 2024 | 4.14 | 4.23 | 4.10 | 4.19 | 4.19 | 1.95% | 221,472 |
| Oct 30, 2024 | 4.24 | 4.27 | 4.10 | 4.11 | 4.11 | -3.07% | 290,312 |
| Oct 29, 2024 | 4.34 | 4.37 | 4.23 | 4.24 | 4.24 | -2.53% | 195,327 |
| Oct 28, 2024 | 4.26 | 4.42 | 4.26 | 4.35 | 4.35 | 2.35% | 215,881 |
| Oct 25, 2024 | 4.26 | 4.31 | 4.22 | 4.25 | 4.25 | 0.47% | 97,132 |
| Oct 24, 2024 | 4.24 | 4.24 | 4.10 | 4.23 | 4.23 | 1.68% | 257,682 |
| Oct 23, 2024 | 4.26 | 4.30 | 4.15 | 4.16 | 4.16 | -2.58% | 348,558 |
| Oct 22, 2024 | 4.36 | 4.40 | 4.27 | 4.27 | 4.27 | -2.73% | 120,616 |
| Oct 21, 2024 | 4.55 | 4.59 | 4.39 | 4.39 | 4.39 | -3.73% | 132,044 |
| Oct 18, 2024 | 4.54 | 4.60 | 4.49 | 4.56 | 4.56 | - | 96,784 |
| Oct 17, 2024 | 4.54 | 4.56 | 4.42 | 4.56 | 4.56 | - | 161,684 |
| Oct 16, 2024 | 4.43 | 4.58 | 4.43 | 4.56 | 4.56 | 3.17% | 279,813 |
| Oct 15, 2024 | 4.41 | 4.51 | 4.41 | 4.42 | 4.42 | - | 98,055 |
| Oct 14, 2024 | 4.35 | 4.44 | 4.31 | 4.42 | 4.42 | 1.84% | 124,740 |
| Oct 11, 2024 | 4.20 | 4.35 | 4.20 | 4.34 | 4.34 | 3.33% | 133,732 |
| Oct 10, 2024 | 4.30 | 4.32 | 4.17 | 4.20 | 4.20 | -2.78% | 181,717 |
| Oct 9, 2024 | 4.45 | 4.48 | 4.31 | 4.32 | 4.32 | -2.92% | 155,654 |
| Oct 8, 2024 | 4.55 | 4.59 | 4.45 | 4.45 | 4.45 | -2.63% | 169,684 |
| Oct 7, 2024 | 4.61 | 4.64 | 4.54 | 4.57 | 4.57 | -1.30% | 116,959 |
| Oct 4, 2024 | 4.60 | 4.66 | 4.56 | 4.63 | 4.63 | 1.54% | 124,939 |
| Oct 3, 2024 | 4.56 | 4.57 | 4.45 | 4.56 | 4.56 | 0.22% | 68,849 |
| Oct 2, 2024 | 4.53 | 4.59 | 4.48 | 4.55 | 4.55 | 0.22% | 192,259 |
| Oct 1, 2024 | 4.65 | 4.65 | 4.53 | 4.54 | 4.54 | -2.37% | 178,508 |
| Sep 30, 2024 | 4.63 | 4.76 | 4.59 | 4.65 | 4.65 | 0.22% | 132,527 |
| Sep 27, 2024 | 4.64 | 4.68 | 4.57 | 4.64 | 4.64 | 1.53% | 207,716 |
| Sep 26, 2024 | 4.55 | 4.60 | 4.51 | 4.57 | 4.57 | 2.01% | 159,127 |
| Sep 25, 2024 | 4.47 | 4.52 | 4.34 | 4.48 | 4.48 | -0.44% | 1,237,867 |
| Sep 24, 2024 | 4.53 | 4.58 | 4.49 | 4.50 | 4.50 | -0.66% | 102,329 |
| Sep 23, 2024 | 4.56 | 4.61 | 4.48 | 4.53 | 4.53 | -1.31% | 143,686 |
| Sep 20, 2024 | 4.63 | 4.77 | 4.57 | 4.59 | 4.59 | -2.75% | 339,768 |
| Sep 19, 2024 | 4.64 | 4.72 | 4.56 | 4.72 | 4.72 | 3.74% | 232,665 |
| Sep 18, 2024 | 4.57 | 4.67 | 4.53 | 4.55 | 4.55 | -0.44% | 185,254 |
| Sep 17, 2024 | 4.59 | 4.68 | 4.57 | 4.57 | 4.57 | 0.88% | 215,697 |
| Sep 16, 2024 | 4.59 | 4.60 | 4.45 | 4.53 | 4.53 | - | 184,807 |
| Sep 13, 2024 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 2.95% | 219,158 |
| Sep 12, 2024 | 4.42 | 4.46 | 4.36 | 4.40 | 4.40 | 0.23% | 177,969 |
| Sep 11, 2024 | 4.33 | 4.42 | 4.28 | 4.39 | 4.39 | 0.69% | 223,810 |
| Sep 10, 2024 | 4.36 | 4.37 | 4.24 | 4.36 | 4.36 | - | 321,172 |
| Sep 9, 2024 | 4.50 | 4.51 | 4.33 | 4.36 | 4.36 | -3.11% | 350,714 |
| Sep 6, 2024 | 4.55 | 4.61 | 4.40 | 4.50 | 4.50 | -1.10% | 384,642 |
| Sep 5, 2024 | 4.52 | 4.59 | 4.48 | 4.55 | 4.55 | 2.02% | 324,660 |
| Sep 4, 2024 | 4.48 | 4.50 | 4.40 | 4.46 | 4.46 | -0.89% | 355,149 |
| Sep 3, 2024 | 4.56 | 4.64 | 4.43 | 4.50 | 4.50 | -3.23% | 367,523 |
| Aug 30, 2024 | 4.79 | 4.85 | 4.65 | 4.65 | 4.65 | -1.27% | 1,070,556 |
| Aug 29, 2024 | 4.63 | 4.75 | 4.59 | 4.71 | 4.71 | 1.07% | 510,714 |
| Aug 28, 2024 | 4.71 | 4.76 | 4.57 | 4.66 | 4.66 | -1.06% | 218,744 |
| Aug 27, 2024 | 4.56 | 4.80 | 4.53 | 4.71 | 4.71 | 1.51% | 371,141 |
| Aug 26, 2024 | 4.61 | 4.69 | 4.50 | 4.64 | 4.64 | 2.43% | 554,546 |
| Aug 23, 2024 | 4.20 | 4.53 | 4.20 | 4.53 | 4.53 | 6.59% | 855,119 |
| Aug 22, 2024 | 4.22 | 4.35 | 4.16 | 4.25 | 4.25 | -0.70% | 610,958 |
| Aug 21, 2024 | 4.40 | 4.40 | 4.22 | 4.28 | 4.28 | -0.70% | 386,698 |
| Aug 20, 2024 | 4.40 | 4.40 | 4.26 | 4.31 | 4.31 | -1.60% | 391,559 |
| Aug 19, 2024 | 4.32 | 4.41 | 4.21 | 4.38 | 4.38 | 0.69% | 530,839 |
| Aug 16, 2024 | 4.43 | 4.63 | 4.26 | 4.35 | 4.35 | -2.90% | 781,872 |
| Aug 15, 2024 | 3.93 | 4.54 | 3.93 | 4.48 | 4.48 | 21.08% | 2,544,345 |
| Aug 14, 2024 | 3.77 | 3.81 | 3.63 | 3.70 | 3.70 | -2.63% | 1,176,742 |
| Aug 13, 2024 | 3.94 | 3.97 | 3.77 | 3.80 | 3.80 | -4.04% | 956,749 |
| Aug 12, 2024 | 4.60 | 4.61 | 3.71 | 3.96 | 3.96 | -14.66% | 1,753,634 |
| Aug 9, 2024 | 4.67 | 4.67 | 4.53 | 4.64 | 4.64 | -0.43% | 339,802 |
| Aug 8, 2024 | 4.83 | 4.83 | 4.60 | 4.66 | 4.66 | -2.92% | 358,259 |
| Aug 7, 2024 | 4.83 | 4.89 | 4.77 | 4.80 | 4.80 | -0.21% | 293,129 |
| Aug 6, 2024 | 4.77 | 4.89 | 4.75 | 4.81 | 4.81 | 0.63% | 435,289 |
| Aug 5, 2024 | 4.85 | 4.91 | 4.78 | 4.78 | 4.78 | -4.78% | 419,807 |
| Aug 2, 2024 | 4.97 | 5.07 | 4.95 | 5.02 | 5.02 | -0.99% | 191,980 |
| Aug 1, 2024 | 5.10 | 5.10 | 4.94 | 5.07 | 5.07 | -0.59% | 321,092 |
| Jul 31, 2024 | 5.12 | 5.25 | 5.02 | 5.10 | 5.10 | - | 449,081 |
| Jul 30, 2024 | 5.00 | 5.11 | 4.99 | 5.10 | 5.10 | 1.39% | 332,389 |
| Jul 29, 2024 | 5.02 | 5.06 | 4.95 | 5.03 | 5.03 | 1.21% | 300,325 |
| Jul 26, 2024 | 4.99 | 5.03 | 4.92 | 4.97 | 4.97 | -0.20% | 421,301 |
| Jul 25, 2024 | 4.88 | 5.04 | 4.88 | 4.98 | 4.98 | 2.26% | 348,774 |
| Jul 24, 2024 | 5.03 | 5.03 | 4.83 | 4.87 | 4.87 | -3.18% | 280,211 |
| Jul 23, 2024 | 5.07 | 5.15 | 5.03 | 5.03 | 5.03 | -0.40% | 400,543 |
| Jul 22, 2024 | 4.95 | 5.09 | 4.87 | 5.05 | 5.05 | 1.81% | 317,840 |
| Jul 19, 2024 | 5.07 | 5.07 | 4.93 | 4.96 | 4.96 | -2.17% | 314,063 |
| Jul 18, 2024 | 5.38 | 5.41 | 5.05 | 5.07 | 5.07 | -6.28% | 541,039 |
| Jul 17, 2024 | 5.43 | 5.52 | 5.31 | 5.41 | 5.41 | -0.73% | 863,208 |
| Jul 16, 2024 | 5.41 | 5.48 | 5.36 | 5.45 | 5.45 | 1.49% | 429,501 |
| Jul 15, 2024 | 5.41 | 5.43 | 5.24 | 5.37 | 5.37 | -0.56% | 275,121 |
| Jul 12, 2024 | 5.28 | 5.44 | 5.22 | 5.40 | 5.40 | 3.25% | 543,028 |
| Jul 11, 2024 | 4.92 | 5.25 | 4.92 | 5.23 | 5.23 | 6.95% | 455,975 |
| Jul 10, 2024 | 4.88 | 4.92 | 4.86 | 4.89 | 4.89 | 1.03% | 165,370 |
| Jul 9, 2024 | 4.80 | 4.92 | 4.78 | 4.84 | 4.84 | 0.41% | 300,873 |
| Jul 8, 2024 | 4.76 | 4.87 | 4.76 | 4.82 | 4.82 | 1.47% | 361,518 |
| Jul 5, 2024 | 4.67 | 4.77 | 4.66 | 4.75 | 4.75 | 1.71% | 331,314 |