Financial News

Seritage Growth Properties (NY: SRG )

14.68 USD -0.21 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.29 51.49 49.08 49.97 406,682 -1.22(-2.38%)
Mar 30, 2016 51.24 51.50 50.47 51.19 444,671 +0.25(+0.49%)
Mar 29, 2016 48.70 50.94 48.70 50.94 442,683 +1.98(+4.04%)
Mar 28, 2016 49.00 49.41 48.54 48.96 356,157 +0.04(+0.08%)
Mar 24, 2016 47.14 48.92 48.92 48.92 428,000 +1.59(+3.36%)
Mar 23, 2016 46.43 47.48 46.18 47.33 260,349 +0.78(+1.68%)
Mar 22, 2016 46.78 47.02 45.93 46.55 140,006 -0.45(-0.96%)
Mar 21, 2016 46.60 47.20 46.46 47.00 172,339 +0.52(+1.12%)
Mar 18, 2016 45.63 46.75 45.25 46.48 380,084 +1.27(+2.81%)
Mar 17, 2016 43.90 45.38 43.48 45.21 293,935 +1.61(+3.69%)
Mar 16, 2016 43.01 44.00 42.89 43.60 137,942 +0.57(+1.32%)
Mar 15, 2016 43.75 44.68 42.87 43.03 377,078 -0.91(-2.07%)
Mar 14, 2016 42.64 44.13 42.64 43.94 424,457 +1.19(+2.78%)
Mar 11, 2016 40.77 42.95 40.50 42.75 840,021 +2.28(+5.63%)
Mar 10, 2016 40.82 40.82 40.06 40.47 150,831 -0.17(-0.42%)
Mar 09, 2016 40.34 40.92 40.01 40.64 283,674 +0.50(+1.25%)
Mar 08, 2016 40.98 40.98 39.76 40.14 301,559 -0.85(-2.07%)
Mar 07, 2016 42.15 42.26 40.85 40.99 423,896 -1.64(-3.85%)
Mar 04, 2016 42.16 42.81 41.96 42.63 270,155 +0.28(+0.66%)
Mar 03, 2016 41.67 42.51 41.43 42.35 320,019 +0.82(+1.97%)
Mar 02, 2016 41.75 42.00 41.45 41.53 185,807 -0.27(-0.65%)
Mar 01, 2016 41.44 42.32 41.05 41.80 286,417 +0.44(+1.06%)
Feb 29, 2016 42.75 42.79 41.05 41.36 222,613 -1.39(-3.25%)
Feb 26, 2016 42.25 42.89 42.09 42.75 234,503 +0.70(+1.66%)
Feb 25, 2016 42.21 42.48 41.76 42.05 196,184 -0.11(-0.26%)
Feb 24, 2016 41.04 42.56 40.89 42.16 247,759 +0.85(+2.06%)
Feb 23, 2016 41.14 41.57 40.83 41.31 119,632 +0.06(+0.15%)
Feb 22, 2016 41.30 41.50 41.05 41.25 86,729 +0.15(+0.36%)
Feb 19, 2016 41.27 41.75 40.50 41.10 236,060 -0.19(-0.46%)
Feb 18, 2016 41.69 41.98 41.15 41.29 316,856 -0.18(-0.43%)
Feb 17, 2016 40.13 42.41 40.13 41.47 557,382 +1.75(+4.41%)
Feb 16, 2016 39.28 40.10 39.03 39.72 186,249 +0.72(+1.85%)
Feb 12, 2016 38.91 39.00 39.00 39.00 342,200 +0.02(+0.05%)
Feb 11, 2016 37.09 39.02 36.28 38.98 245,582 +1.47(+3.92%)
Feb 10, 2016 38.96 39.94 37.03 37.51 285,868 -1.36(-3.50%)
Feb 09, 2016 39.38 39.54 37.80 38.87 681,582 -0.74(-1.87%)
Feb 08, 2016 40.22 40.50 39.00 39.61 198,582 -0.90(-2.22%)
Feb 05, 2016 40.30 41.17 39.64 40.51 248,975 +0.21(+0.52%)
Feb 04, 2016 38.79 40.40 38.60 40.30 155,762 +1.32(+3.39%)
Feb 03, 2016 39.00 39.39 37.92 38.98 127,543 +0.16(+0.41%)
Feb 02, 2016 39.19 39.19 38.50 38.82 66,249 -0.58(-1.47%)
Feb 01, 2016 38.78 39.74 38.33 39.40 98,878 +0.41(+1.05%)
Jan 29, 2016 38.99 39.50 38.69 38.99 198,732 +0.51(+1.33%)
Jan 28, 2016 39.21 39.27 38.22 38.48 142,432 -0.52(-1.33%)
Jan 27, 2016 39.26 39.50 38.75 39.00 132,534 -0.40(-1.02%)
Jan 26, 2016 39.26 39.53 39.10 39.40 120,958 +0.23(+0.59%)
Jan 25, 2016 39.28 39.28 38.50 39.17 124,782 -0.18(-0.46%)
Jan 22, 2016 39.27 39.88 39.16 39.35 105,635 +0.47(+1.21%)
Jan 21, 2016 38.36 39.46 38.26 38.88 98,460 +0.69(+1.81%)
Jan 20, 2016 37.70 38.50 37.13 38.19 231,677 +0.17(+0.45%)
Jan 19, 2016 37.77 38.41 37.75 38.02 192,647 +0.48(+1.28%)
Jan 15, 2016 37.50 37.54 37.54 37.54 143,400 -0.36(-0.95%)
Jan 14, 2016 38.08 38.41 37.69 37.90 120,692 +0.04(+0.11%)
Jan 13, 2016 38.55 39.03 37.51 37.86 172,190 -0.56(-1.46%)
Jan 12, 2016 39.69 39.89 38.01 38.42 192,623 -0.99(-2.51%)
Jan 11, 2016 40.00 40.01 39.26 39.41 192,113 -0.55(-1.38%)
Jan 08, 2016 39.86 40.23 39.86 39.96 187,463 +0.06(+0.15%)
Jan 07, 2016 40.15 40.52 39.55 39.90 257,428 -0.59(-1.46%)
Jan 06, 2016 40.01 40.64 40.00 40.49 205,341 +0.11(+0.27%)
Jan 05, 2016 39.99 40.90 39.75 40.38 108,124 +0.63(+1.58%)
Jan 04, 2016 39.80 40.37 39.50 39.75 150,224 -0.47(-1.17%)
Dec 31, 2015 39.54 40.22 40.22 40.22 86,400 +0.73(+1.85%)
Dec 30, 2015 40.69 40.81 39.24 39.49 173,323 -1.22(-3.00%)
Dec 29, 2015 40.17 40.81 40.07 40.71 138,948 +0.04(+0.10%)
Dec 28, 2015 41.18 41.31 40.05 40.67 256,763 -0.51(-1.24%)
Dec 24, 2015 41.48 41.18 41.18 41.18 101,300 +0.05(+0.12%)
Dec 23, 2015 41.27 41.78 40.66 41.13 340,051 +0.18(+0.44%)
Dec 22, 2015 41.00 41.82 40.79 40.95 433,740 -0.03(-0.07%)
Dec 21, 2015 40.67 41.00 40.45 40.98 300,689 +0.41(+1.01%)
Dec 18, 2015 41.00 41.07 39.76 40.57 498,565 -0.43(-1.05%)
Dec 17, 2015 40.87 41.50 40.59 41.00 290,471 +0.07(+0.17%)
Dec 16, 2015 41.30 41.75 40.90 40.93 313,205 -0.14(-0.34%)
Dec 15, 2015 41.42 41.88 41.00 41.07 182,379 -0.11(-0.27%)
Dec 14, 2015 41.25 41.70 40.89 41.18 259,765 -0.06(-0.15%)
Dec 11, 2015 41.37 42.00 40.63 41.24 583,347 +0.15(+0.37%)
Dec 10, 2015 38.50 42.33 38.49 41.09 1,486,027 +5.86(+16.63%)
Dec 09, 2015 34.35 35.29 34.24 35.23 142,917 +0.72(+2.09%)
Dec 08, 2015 34.51 34.81 34.33 34.51 189,178 -0.14(-0.40%)
Dec 07, 2015 34.95 35.11 34.49 34.65 158,379 -0.31(-0.89%)
Dec 04, 2015 35.26 35.26 34.24 34.96 1,065,469 -0.09(-0.26%)
Dec 03, 2015 36.03 36.49 35.01 35.05 613,902 -1.00(-2.77%)
Dec 02, 2015 36.28 36.43 35.78 36.05 338,692 -0.24(-0.66%)
Dec 01, 2015 36.57 36.60 36.06 36.29 452,614 -0.21(-0.58%)
Nov 30, 2015 36.27 36.58 35.81 36.50 2,230,999 +0.30(+0.83%)
Nov 27, 2015 35.87 36.71 35.87 36.20 85,018 +0.52(+1.46%)
Nov 25, 2015 35.47 35.68 35.68 35.68 88,700 +0.29(+0.82%)
Nov 24, 2015 34.40 35.61 34.12 35.39 252,312 +1.04(+3.03%)
Nov 23, 2015 33.84 34.71 33.59 34.35 210,007 +0.51(+1.51%)
Nov 20, 2015 34.64 34.87 33.34 33.84 179,346 -0.66(-1.91%)
Nov 19, 2015 34.26 34.73 33.51 34.50 295,312 +0.33(+0.97%)
Nov 18, 2015 35.18 35.74 33.88 34.17 516,893 -0.83(-2.37%)
Nov 17, 2015 35.49 36.25 34.86 35.00 236,819 -0.41(-1.16%)
Nov 16, 2015 35.84 35.90 34.75 35.41 311,461 -0.37(-1.03%)
Nov 13, 2015 37.03 37.03 35.25 35.78 369,549 -1.14(-3.09%)
Nov 12, 2015 37.70 38.23 36.92 36.92 97,241 -0.80(-2.12%)
Nov 11, 2015 38.08 38.22 37.63 37.72 64,683 -0.05(-0.13%)
Nov 10, 2015 37.99 38.74 37.77 37.77 123,615 -0.03(-0.08%)
Nov 09, 2015 39.01 39.04 37.35 37.80 293,325 -1.13(-2.90%)
Nov 06, 2015 41.31 42.00 38.88 38.93 331,281 -2.17(-5.28%)
Nov 05, 2015 41.92 42.12 41.02 41.10 54,668 -0.69(-1.65%)
Nov 04, 2015 42.44 42.67 41.60 41.79 42,760 -0.71(-1.67%)
Nov 03, 2015 42.33 42.68 42.00 42.50 78,767 +0.01(+0.02%)
Nov 02, 2015 42.15 43.23 42.10 42.49 114,842 +0.36(+0.85%)
Oct 30, 2015 41.90 42.62 41.83 42.13 111,848 +0.23(+0.55%)
Oct 29, 2015 41.41 42.11 41.41 41.90 145,060 +0.45(+1.09%)
Oct 28, 2015 40.96 41.95 40.89 41.45 205,899 +0.49(+1.20%)
Oct 27, 2015 40.78 41.05 40.38 40.96 138,219 +0.21(+0.52%)
Oct 26, 2015 40.11 40.76 40.11 40.75 71,555 +0.59(+1.47%)
Oct 23, 2015 39.95 40.40 39.54 40.16 89,231 -0.09(-0.22%)
Oct 22, 2015 39.44 41.00 39.44 40.25 141,079 +0.25(+0.62%)
Oct 21, 2015 39.88 40.09 39.53 40.00 167,489 +0.25(+0.63%)
Oct 20, 2015 39.27 40.66 38.41 39.75 174,493 +0.61(+1.56%)
Oct 19, 2015 39.40 40.49 38.96 39.14 101,375 -0.29(-0.74%)
Oct 16, 2015 39.69 40.23 39.02 39.43 74,208 -0.32(-0.81%)
Oct 15, 2015 38.84 39.79 38.72 39.75 46,924 +1.11(+2.87%)
Oct 14, 2015 39.12 39.65 38.29 38.64 84,301 -0.32(-0.82%)
Oct 13, 2015 39.65 39.87 38.91 38.96 119,277 -0.76(-1.91%)
Oct 12, 2015 39.26 39.80 39.20 39.72 78,258 +0.57(+1.46%)
Oct 09, 2015 39.21 39.50 39.01 39.15 116,518 -0.07(-0.18%)
Oct 08, 2015 38.74 39.30 38.18 39.22 49,885 +0.52(+1.34%)
Oct 07, 2015 38.33 38.80 38.33 38.70 145,824 +0.34(+0.89%)
Oct 06, 2015 38.58 38.91 38.27 38.36 115,509 -0.17(-0.44%)
Oct 05, 2015 38.75 39.22 37.98 38.53 71,301 -0.09(-0.23%)
Oct 02, 2015 38.19 38.70 37.48 38.62 61,482 +0.07(+0.18%)
Oct 01, 2015 37.24 38.59 37.09 38.55 136,051 +1.30(+3.49%)
Sep 30, 2015 38.22 39.52 36.17 37.25 380,194 -0.82(-2.15%)
Sep 29, 2015 39.00 39.72 37.82 38.07 140,707 -0.45(-1.17%)
Sep 28, 2015 40.77 40.88 38.38 38.52 151,556 -2.31(-5.66%)
Sep 25, 2015 40.18 41.10 40.15 40.83 135,678 +0.73(+1.82%)
Sep 24, 2015 40.39 40.92 39.47 40.10 167,298 -0.72(-1.76%)
Sep 23, 2015 41.21 41.90 39.51 40.82 286,628 -0.28(-0.68%)
Sep 22, 2015 42.09 42.22 41.04 41.10 202,810 -1.09(-2.58%)
Sep 21, 2015 41.45 42.73 41.35 42.19 194,550 +0.91(+2.20%)
Sep 18, 2015 41.62 43.18 41.28 41.28 2,876,024 -0.23(-0.55%)
Sep 17, 2015 41.05 42.50 41.05 41.51 798,342 +0.07(+0.17%)
Sep 16, 2015 41.54 41.99 40.59 41.44 455,533 -0.05(-0.12%)
Sep 15, 2015 41.45 42.23 41.39 41.49 286,911 -0.06(-0.14%)
Sep 14, 2015 41.74 42.22 41.50 41.55 184,738 -0.52(-1.24%)
Sep 11, 2015 42.70 43.00 41.50 42.07 250,228 -0.50(-1.17%)
Sep 10, 2015 41.40 42.92 41.40 42.57 354,515 +1.06(+2.55%)
Sep 09, 2015 41.50 42.47 40.95 41.51 221,716 +0.13(+0.31%)
Sep 08, 2015 40.00 41.69 39.77 41.38 513,155 +1.48(+3.71%)
Sep 04, 2015 39.50 39.90 39.90 39.90 172,400 +0.35(+0.88%)
Sep 03, 2015 39.48 39.69 39.26 39.55 181,926 +0.32(+0.82%)
Sep 02, 2015 39.15 39.31 38.90 39.23 97,373 +0.03(+0.08%)
Sep 01, 2015 39.61 39.61 39.08 39.20 70,744 -0.49(-1.23%)
Aug 31, 2015 39.13 40.41 39.13 39.69 353,377 +0.14(+0.35%)
Aug 28, 2015 39.50 39.63 39.20 39.55 564,118 -0.09(-0.23%)
Aug 27, 2015 39.75 39.84 39.16 39.64 439,319 -0.07(-0.18%)
Aug 26, 2015 39.94 40.00 39.10 39.71 108,062 -0.15(-0.38%)
Aug 25, 2015 40.25 40.25 39.75 39.86 193,008 -0.01(-0.03%)
Aug 24, 2015 41.00 41.00 39.00 39.87 153,414 -2.01(-4.80%)
Aug 21, 2015 42.00 42.48 41.32 41.88 129,370 -0.90(-2.10%)
Aug 20, 2015 43.70 43.93 42.15 42.78 125,413 -1.22(-2.77%)
Aug 19, 2015 43.16 44.31 42.90 44.00 292,634 +1.00(+2.33%)
Aug 18, 2015 42.42 43.20 42.04 43.00 197,753 +0.41(+0.96%)
Aug 17, 2015 40.99 42.62 40.43 42.59 216,181 +1.84(+4.52%)
Aug 14, 2015 39.82 40.99 39.82 40.75 445,517 +0.76(+1.90%)
Aug 13, 2015 39.02 40.15 39.02 39.99 350,930 +0.58(+1.47%)
Aug 12, 2015 39.25 39.90 39.17 39.41 158,648 -0.19(-0.48%)
Aug 11, 2015 38.94 39.63 38.80 39.60 176,039 +0.66(+1.69%)
Aug 10, 2015 37.99 39.00 37.62 38.94 74,035 +1.32(+3.51%)
Aug 07, 2015 37.35 37.99 37.25 37.62 149,785 +0.52(+1.40%)
Aug 06, 2015 37.12 37.38 36.85 37.10 278,925 +0.05(+0.13%)
Aug 05, 2015 36.97 37.37 36.95 37.05 90,151 +0.08(+0.22%)
Aug 04, 2015 37.03 37.17 36.88 36.97 220,124 -0.25(-0.67%)
Aug 03, 2015 38.75 38.92 37.15 37.22 186,228 -1.34(-3.48%)
Jul 31, 2015 38.58 38.84 38.43 38.56 81,869 -0.26(-0.67%)
Jul 30, 2015 38.53 39.08 38.53 38.82 71,400 +0.44(+1.15%)
Jul 29, 2015 38.50 38.66 38.29 38.38 30,760 -0.17(-0.44%)
Jul 28, 2015 38.10 38.66 38.05 38.55 98,554 -0.20(-0.52%)
Jul 27, 2015 39.00 39.39 38.51 38.75 111,757 -0.65(-1.65%)
Jul 24, 2015 39.51 39.80 39.29 39.40 155,761 -0.25(-0.63%)
Jul 23, 2015 39.70 39.94 39.41 39.65 176,823 -0.25(-0.63%)
Jul 22, 2015 39.00 40.70 39.00 39.90 884,684 -0.48(-1.19%)
Jul 21, 2015 40.10 40.58 40.10 40.38 174,872 +0.28(+0.70%)
Jul 20, 2015 39.50 40.11 39.16 40.10 323,163 +0.60(+1.52%)
Jul 17, 2015 37.96 39.55 37.96 39.50 324,594 +1.54(+4.06%)
Jul 16, 2015 37.75 38.01 37.73 37.96 268,070 +0.26(+0.69%)
Jul 15, 2015 37.03 37.80 37.03 37.70 175,646 +0.27(+0.72%)
Jul 14, 2015 37.38 37.45 37.26 37.43 31,029 -0.01(-0.03%)
Jul 13, 2015 37.30 37.50 37.16 37.44 181,303 -0.06(-0.16%)
Jul 10, 2015 37.95 37.95 37.45 37.50 113,403 +0.18(+0.48%)
Jul 09, 2015 37.00 37.51 36.80 37.32 181,787 +0.12(+0.32%)
Jul 08, 2015 37.85 37.85 36.95 37.20 225,647 -0.53(-1.40%)
Jul 07, 2015 37.10 38.30 36.80 37.73 483,767 +0.63(+1.70%)
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