Financial News

Seritage Growth Properties (NY: SRG )

14.88 USD -0.05 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 15.25 15.29 14.83 14.88 211,276 -0.05(-0.33%)
Oct 14, 2021 15.00 15.25 14.85 14.93 193,218 +0.07(+0.47%)
Oct 13, 2021 14.46 14.87 14.32 14.86 358,121 +0.36(+2.48%)
Oct 12, 2021 14.56 14.73 14.37 14.50 289,973 -0.09(-0.62%)
Oct 11, 2021 14.86 15.02 14.55 14.59 304,177 -0.25(-1.68%)
Oct 08, 2021 14.89 15.13 14.74 14.84 249,097 -0.10(-0.67%)
Oct 07, 2021 15.04 15.32 14.90 14.94 247,619 +0.02(+0.13%)
Oct 06, 2021 14.63 15.16 14.49 14.92 341,467 -0.04(-0.27%)
Oct 05, 2021 14.88 15.10 14.60 14.96 229,238 -0.03(-0.20%)
Oct 04, 2021 15.13 15.50 14.84 14.99 412,873 -0.55(-3.54%)
Oct 01, 2021 15.00 15.75 14.98 15.54 237,188 +0.71(+4.79%)
Sep 30, 2021 15.20 15.20 14.78 14.83 208,611 -0.19(-1.26%)
Sep 29, 2021 15.22 15.22 14.94 15.02 192,683 +0.00(+0.00%)
Sep 28, 2021 15.63 15.63 14.86 15.02 327,378 -0.52(-3.35%)
Sep 27, 2021 15.93 16.30 15.54 15.54 301,054 -0.31(-1.96%)
Sep 24, 2021 15.91 16.16 15.81 15.85 107,280 -0.26(-1.61%)
Sep 23, 2021 15.85 16.21 15.85 16.11 168,823 +0.35(+2.22%)
Sep 22, 2021 15.57 16.06 15.57 15.76 154,457 +0.22(+1.42%)
Sep 21, 2021 15.53 15.72 15.24 15.54 185,785 +0.23(+1.50%)
Sep 20, 2021 15.22 15.42 14.90 15.31 299,451 -0.25(-1.61%)
Sep 17, 2021 15.38 15.57 15.11 15.56 615,481 +0.28(+1.83%)
Sep 16, 2021 15.20 15.38 15.16 15.28 159,090 +0.10(+0.66%)
Sep 15, 2021 15.03 15.25 14.92 15.18 174,449 +0.17(+1.13%)
Sep 14, 2021 15.46 15.46 14.81 15.01 199,552 -0.28(-1.83%)
Sep 13, 2021 14.86 15.43 14.72 15.29 170,227 +0.58(+3.94%)
Sep 10, 2021 15.21 15.21 14.68 14.71 247,606 -0.36(-2.39%)
Sep 09, 2021 15.12 15.31 15.00 15.07 235,722 -0.12(-0.79%)
Sep 08, 2021 15.85 15.96 15.15 15.19 194,259 -0.63(-3.98%)
Sep 07, 2021 15.74 16.10 15.62 15.82 149,614 +0.07(+0.44%)
Sep 03, 2021 15.73 15.76 15.37 15.75 127,818 -0.06(-0.38%)
Sep 02, 2021 16.00 16.01 15.62 15.81 168,460 -0.10(-0.63%)
Sep 01, 2021 16.08 16.33 15.87 15.91 214,466 -0.26(-1.61%)
Aug 31, 2021 15.42 16.24 15.40 16.17 468,493 +0.67(+4.32%)
Aug 30, 2021 16.02 16.02 15.32 15.50 190,727 -0.30(-1.90%)
Aug 27, 2021 15.24 16.07 15.24 15.80 253,972 +0.53(+3.47%)
Aug 26, 2021 15.51 15.84 15.23 15.27 217,020 -0.33(-2.12%)
Aug 25, 2021 15.45 15.88 15.29 15.60 301,074 +0.38(+2.50%)
Aug 24, 2021 14.99 15.36 14.85 15.22 211,480 +0.44(+2.98%)
Aug 23, 2021 14.66 14.86 14.37 14.78 214,280 +0.37(+2.57%)
Aug 20, 2021 14.19 14.57 14.01 14.41 233,364 +0.16(+1.12%)
Aug 19, 2021 14.25 14.44 13.88 14.25 442,904 -0.26(-1.79%)
Aug 18, 2021 14.41 14.88 14.40 14.51 518,167 -0.07(-0.48%)
Aug 17, 2021 14.87 14.99 14.31 14.58 433,123 -0.42(-2.80%)
Aug 16, 2021 15.13 15.28 14.91 15.00 263,424 -0.34(-2.22%)
Aug 13, 2021 15.25 15.55 14.99 15.34 209,596 +0.16(+1.05%)
Aug 12, 2021 15.77 15.89 14.96 15.18 348,198 -0.55(-3.50%)
Aug 11, 2021 15.95 15.97 15.20 15.73 374,086 -0.25(-1.56%)
Aug 10, 2021 16.35 16.51 15.61 15.98 281,164 -0.05(-0.31%)
Aug 09, 2021 16.25 16.32 15.71 16.03 206,948 -0.13(-0.80%)
Aug 06, 2021 16.10 16.24 15.78 16.16 206,502 +0.43(+2.73%)
Aug 05, 2021 15.33 15.92 15.14 15.73 221,155 +0.58(+3.83%)
Aug 04, 2021 15.43 15.62 15.05 15.15 271,557 -0.56(-3.56%)
Aug 03, 2021 15.53 15.85 15.10 15.71 239,509 +0.29(+1.88%)
Aug 02, 2021 15.90 16.51 15.33 15.42 262,482 -0.45(-2.84%)
Jul 30, 2021 15.92 16.25 15.70 15.87 163,025 -0.08(-0.50%)
Jul 29, 2021 16.11 16.50 15.94 15.95 165,548 -0.02(-0.13%)
Jul 28, 2021 16.34 16.46 15.76 15.97 204,825 -0.21(-1.30%)
Jul 27, 2021 16.29 16.64 15.80 16.18 177,754 -0.30(-1.82%)
Jul 26, 2021 16.14 16.58 15.93 16.48 249,385 +0.30(+1.85%)
Jul 23, 2021 16.70 16.80 16.02 16.18 235,532 -0.22(-1.34%)
Jul 22, 2021 16.87 16.87 16.10 16.40 136,433 -0.65(-3.81%)
Jul 21, 2021 16.67 17.25 16.67 17.05 211,079 +0.58(+3.52%)
Jul 20, 2021 15.22 16.66 15.07 16.47 333,832 +1.40(+9.29%)
Jul 19, 2021 15.50 15.54 14.69 15.07 458,842 -0.57(-3.64%)
Jul 16, 2021 16.63 16.63 15.60 15.64 336,896 -0.74(-4.52%)
Jul 15, 2021 16.38 16.70 16.01 16.38 196,166 -0.16(-0.97%)
Jul 14, 2021 16.70 17.16 16.48 16.54 132,155 -0.10(-0.60%)
Jul 13, 2021 17.01 17.19 16.40 16.64 243,201 -0.57(-3.31%)
Jul 12, 2021 17.15 17.30 16.81 17.21 208,478 -0.11(-0.64%)
Jul 09, 2021 16.96 17.40 16.80 17.32 276,874 +0.89(+5.42%)
Jul 08, 2021 16.31 16.92 16.00 16.43 270,273 -0.24(-1.44%)
Jul 07, 2021 17.10 17.40 16.57 16.67 249,306 -0.65(-3.75%)
Jul 06, 2021 17.75 17.75 16.75 17.32 266,617 -0.33(-1.87%)
Jul 02, 2021 18.30 18.30 17.57 17.65 260,029 -0.57(-3.13%)
Jul 01, 2021 18.47 18.60 17.97 18.22 206,328 -0.18(-0.98%)
Jun 30, 2021 17.95 18.61 17.70 18.40 231,162 +0.43(+2.39%)
Jun 29, 2021 18.11 18.34 17.92 17.97 225,528 -0.14(-0.77%)
Jun 28, 2021 18.76 18.94 17.76 18.11 287,115 -0.63(-3.36%)
Jun 25, 2021 19.23 19.47 18.73 18.74 521,145 -0.27(-1.42%)
Jun 24, 2021 18.87 19.19 18.51 19.01 214,270 +0.25(+1.33%)
Jun 23, 2021 18.89 19.20 18.70 18.76 262,866 +0.03(+0.16%)
Jun 22, 2021 18.54 18.83 17.95 18.73 453,562 -0.06(-0.32%)
Jun 21, 2021 18.51 18.84 18.16 18.79 342,037 +0.40(+2.18%)
Jun 18, 2021 18.65 18.94 18.30 18.39 496,467 -0.59(-3.11%)
Jun 17, 2021 18.76 19.16 18.58 18.98 423,003 +0.27(+1.44%)
Jun 16, 2021 18.37 18.79 18.22 18.71 268,955 +0.30(+1.63%)
Jun 15, 2021 18.82 18.89 18.22 18.41 168,392 -0.46(-2.44%)
Jun 14, 2021 19.03 19.29 18.66 18.87 176,323 -0.02(-0.11%)
Jun 11, 2021 19.12 19.30 18.75 18.89 139,648 -0.01(-0.05%)
Jun 10, 2021 19.06 19.24 18.68 18.90 279,548 -0.23(-1.20%)
Jun 09, 2021 19.74 20.08 19.08 19.13 387,344 -0.20(-1.03%)
Jun 08, 2021 19.25 19.77 19.00 19.33 293,856 +0.18(+0.94%)
Jun 07, 2021 18.52 19.38 18.50 19.15 379,894 +0.75(+4.08%)
Jun 04, 2021 18.66 18.66 17.86 18.40 311,649 -0.20(-1.08%)
Jun 03, 2021 19.37 19.67 18.58 18.60 533,404 -0.83(-4.27%)
Jun 02, 2021 18.41 19.83 18.13 19.43 871,659 +1.06(+5.77%)
Jun 01, 2021 16.99 18.50 16.95 18.37 696,237 +1.49(+8.83%)
May 28, 2021 17.28 17.29 16.70 16.88 281,959 -0.09(-0.53%)
May 27, 2021 16.96 17.28 16.70 16.97 595,980 +0.29(+1.74%)
May 26, 2021 15.80 16.74 15.75 16.68 314,230 +0.95(+6.04%)
May 25, 2021 16.14 16.53 15.69 15.73 331,670 -0.33(-2.05%)
May 24, 2021 15.59 16.16 15.44 16.06 275,010 +0.57(+3.68%)
May 21, 2021 15.86 16.04 15.48 15.49 208,711 -0.26(-1.65%)
May 20, 2021 15.71 15.83 15.32 15.75 241,085 -0.03(-0.19%)
May 19, 2021 15.65 15.79 15.21 15.78 255,546 -0.22(-1.38%)
May 18, 2021 16.07 16.44 15.75 16.00 235,665 -0.03(-0.19%)
May 17, 2021 15.95 16.09 15.50 16.03 297,754 +0.05(+0.31%)
May 14, 2021 15.48 16.04 15.41 15.98 344,709 +0.62(+4.04%)
May 13, 2021 14.73 15.55 14.68 15.36 537,152 +0.72(+4.92%)
May 12, 2021 15.35 15.46 14.54 14.64 419,959 -0.71(-4.63%)
May 11, 2021 15.26 15.51 14.82 15.35 614,868 -0.61(-3.82%)
May 10, 2021 16.63 16.70 15.92 15.96 335,295 -0.73(-4.37%)
May 07, 2021 16.16 17.10 16.04 16.69 305,880 +0.57(+3.54%)
May 06, 2021 16.62 16.76 15.75 16.12 435,541 -0.54(-3.24%)
May 05, 2021 16.93 17.00 16.54 16.66 383,471 -0.31(-1.83%)
May 04, 2021 17.75 17.75 16.78 16.97 305,948 -0.60(-3.41%)
May 03, 2021 17.29 17.80 17.18 17.57 296,851 +0.37(+2.15%)
Apr 30, 2021 17.95 18.27 17.13 17.20 467,400 -1.10(-6.01%)
Apr 29, 2021 18.55 18.82 17.99 18.30 201,134 -0.06(-0.33%)
Apr 28, 2021 18.46 18.74 18.29 18.36 154,796 -0.12(-0.65%)
Apr 27, 2021 18.56 18.92 18.30 18.48 228,225 -0.11(-0.59%)
Apr 26, 2021 18.43 19.00 18.43 18.59 223,353 +0.33(+1.81%)
Apr 23, 2021 17.85 18.41 17.74 18.26 161,100 +0.41(+2.30%)
Apr 22, 2021 17.98 18.37 17.76 17.85 229,922 -0.06(-0.34%)
Apr 21, 2021 17.24 17.95 16.74 17.91 203,533 +0.53(+3.05%)
Apr 20, 2021 17.80 17.80 17.00 17.38 306,683 -0.59(-3.28%)
Apr 19, 2021 17.95 18.18 17.65 17.97 172,198 -0.10(-0.55%)
Apr 16, 2021 18.23 18.37 17.85 18.07 204,800 -0.05(-0.28%)
Apr 15, 2021 17.90 18.13 17.50 18.12 413,745 +0.47(+2.66%)
Apr 14, 2021 17.75 18.32 17.61 17.65 440,333 -0.10(-0.56%)
Apr 13, 2021 17.70 17.86 17.15 17.75 466,043 -0.10(-0.56%)
Apr 12, 2021 18.29 18.42 17.72 17.85 345,623 -0.42(-2.30%)
Apr 09, 2021 18.91 18.91 18.07 18.27 282,300 -0.46(-2.46%)
Apr 08, 2021 18.84 19.12 18.68 18.73 266,670 -0.28(-1.47%)
Apr 07, 2021 19.17 19.40 18.80 19.01 195,294 -0.09(-0.47%)
Apr 06, 2021 19.27 19.50 18.82 19.10 263,205 -0.28(-1.44%)
Apr 05, 2021 19.46 19.70 19.16 19.38 302,094 +0.45(+2.38%)
Apr 01, 2021 18.59 19.00 18.45 18.93 197,900 +0.58(+3.16%)
Mar 31, 2021 18.31 18.73 18.00 18.35 320,438 +0.06(+0.33%)
Mar 30, 2021 17.89 18.41 17.63 18.29 388,886 +0.54(+3.04%)
Mar 29, 2021 18.98 19.14 17.73 17.75 435,677 -1.39(-7.26%)
Mar 26, 2021 19.63 19.63 18.59 19.14 255,600 -0.15(-0.78%)
Mar 25, 2021 18.02 19.45 17.75 19.29 314,597 +1.02(+5.58%)
Mar 24, 2021 19.21 20.10 18.24 18.27 392,227 -0.69(-3.64%)
Mar 23, 2021 20.19 20.54 18.86 18.96 534,771 -1.51(-7.38%)
Mar 22, 2021 20.84 21.11 20.32 20.47 358,596 -0.63(-2.99%)
Mar 19, 2021 21.10 21.70 20.88 21.10 610,800 -0.26(-1.22%)
Mar 18, 2021 22.17 22.31 21.13 21.36 414,251 -0.93(-4.17%)
Mar 17, 2021 21.59 22.53 21.59 22.29 291,517 +0.59(+2.72%)
Mar 16, 2021 22.33 22.69 21.35 21.70 390,275 -0.74(-3.30%)
Mar 15, 2021 23.21 23.45 22.34 22.44 452,730 -0.77(-3.32%)
Mar 12, 2021 23.09 23.70 22.87 23.21 866,500 +0.26(+1.13%)
Mar 11, 2021 23.13 24.04 22.65 22.95 423,671 -0.27(-1.16%)
Mar 10, 2021 22.83 23.44 22.43 23.22 373,478 +0.54(+2.38%)
Mar 09, 2021 23.28 23.28 22.01 22.68 367,973 -0.48(-2.07%)
Mar 08, 2021 22.15 23.26 21.12 23.16 550,014 +1.69(+7.87%)
Mar 05, 2021 20.71 21.50 19.80 21.47 675,600 +1.01(+4.94%)
Mar 04, 2021 21.12 21.23 19.37 20.46 770,909 -0.53(-2.53%)
Mar 03, 2021 21.00 21.88 20.90 20.99 489,605 +0.26(+1.25%)
Mar 02, 2021 21.28 21.36 20.61 20.73 338,968 -0.72(-3.36%)
Mar 01, 2021 21.30 22.41 20.92 21.45 796,088 +1.26(+6.24%)
Feb 26, 2021 20.31 21.87 19.56 20.19 726,600 -1.12(-5.26%)
Feb 25, 2021 21.25 22.12 20.77 21.31 986,239 +0.42(+2.01%)
Feb 24, 2021 19.20 20.96 19.13 20.89 540,048 +1.84(+9.66%)
Feb 23, 2021 19.02 19.32 17.96 19.05 731,881 -0.01(-0.05%)
Feb 22, 2021 17.84 19.31 17.80 19.06 572,156 +1.12(+6.24%)
Feb 19, 2021 18.24 18.44 17.80 17.94 434,700 -0.26(-1.43%)
Feb 18, 2021 17.68 18.49 17.56 18.20 423,857 +0.05(+0.28%)
Feb 17, 2021 18.43 18.50 17.76 18.15 519,096 -0.38(-2.05%)
Feb 16, 2021 18.35 19.21 18.19 18.53 584,395 +0.28(+1.53%)
Feb 12, 2021 18.41 18.54 18.09 18.25 533,500 -0.14(-0.76%)
Feb 11, 2021 19.47 20.04 18.27 18.39 559,948 -1.27(-6.46%)
Feb 10, 2021 18.47 19.80 18.11 19.66 1,036,750 +1.71(+9.53%)
Feb 09, 2021 17.55 17.99 17.12 17.95 515,991 +0.37(+2.10%)
Feb 08, 2021 17.13 17.85 16.97 17.58 478,543 +0.62(+3.66%)
Feb 05, 2021 17.32 17.54 16.69 16.96 593,900 -0.10(-0.59%)
Feb 04, 2021 16.87 17.34 16.61 17.06 1,107,842 +0.37(+2.22%)
Feb 03, 2021 16.05 16.73 15.83 16.69 919,833 +0.67(+4.18%)
Feb 02, 2021 17.59 17.68 15.98 16.02 1,409,709 -1.57(-8.93%)
Feb 01, 2021 18.65 18.84 16.86 17.59 1,380,693 -0.22(-1.24%)
Jan 29, 2021 21.96 22.78 17.73 17.81 3,071,800 -4.56(-20.38%)
Jan 28, 2021 20.47 22.65 20.21 22.37 4,638,237 +2.25(+11.18%)
Jan 27, 2021 18.64 22.97 18.34 20.12 6,089,284 +2.12(+11.78%)
Jan 26, 2021 17.58 18.50 16.50 18.00 2,423,331 +1.79(+11.04%)
Jan 25, 2021 15.75 18.14 15.05 16.21 2,084,257 +0.80(+5.19%)
Jan 22, 2021 14.79 15.44 14.59 15.41 444,400 +0.30(+1.99%)
Jan 21, 2021 15.17 15.22 14.56 15.11 463,713 -0.18(-1.18%)
Jan 20, 2021 15.80 15.81 14.93 15.29 603,518 -0.14(-0.91%)
Jan 19, 2021 15.16 15.68 14.70 15.43 642,467 +0.50(+3.35%)
Jan 15, 2021 15.54 15.55 14.67 14.93 637,600 -0.78(-4.96%)
Jan 14, 2021 14.80 16.33 14.66 15.71 1,175,785 +1.32(+9.17%)
Jan 13, 2021 14.24 14.43 13.90 14.39 464,759 +0.15(+1.05%)
Jan 12, 2021 14.27 14.46 14.01 14.24 319,215 +0.12(+0.85%)
Jan 11, 2021 14.27 14.42 13.86 14.12 476,444 -0.45(-3.09%)
Jan 08, 2021 14.38 14.60 13.83 14.57 581,000 +0.22(+1.53%)
Jan 07, 2021 15.26 15.32 14.04 14.35 907,825 -0.82(-5.41%)
Jan 06, 2021 14.49 15.73 14.35 15.17 959,500 +0.96(+6.76%)
Jan 05, 2021 13.82 14.43 13.80 14.21 620,948 +0.35(+2.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback