Seritage Growth Properties (SRG)
NYSE: SRG · Real-Time Price · USD
3.330
-0.090 (-2.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
SRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.44 | 3.32 | 3.33 | 3.33 | -2.63% | 353,317 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.84% | 116,698 |
| Dec 3, 2025 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 101,225 |
| Dec 2, 2025 | 3.73 | 3.73 | 3.54 | 3.54 | 3.54 | -4.84% | 112,924 |
| Dec 1, 2025 | 3.69 | 3.78 | 3.69 | 3.72 | 3.72 | -0.53% | 129,379 |
| Nov 28, 2025 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 39,192 |
| Nov 26, 2025 | 3.67 | 3.86 | 3.62 | 3.77 | 3.77 | 6.20% | 282,722 |
| Nov 25, 2025 | 3.47 | 3.58 | 3.46 | 3.55 | 3.55 | 2.60% | 121,127 |
| Nov 24, 2025 | 3.40 | 3.49 | 3.38 | 3.46 | 3.46 | 1.47% | 326,898 |
| Nov 21, 2025 | 3.44 | 3.49 | 3.41 | 3.41 | 3.41 | -0.87% | 159,312 |
| Nov 20, 2025 | 3.48 | 3.55 | 3.44 | 3.44 | 3.44 | -1.71% | 152,597 |
| Nov 19, 2025 | 3.54 | 3.56 | 3.46 | 3.50 | 3.50 | -1.69% | 193,673 |
| Nov 18, 2025 | 3.70 | 3.72 | 3.54 | 3.56 | 3.56 | -4.30% | 345,229 |
| Nov 17, 2025 | 4.14 | 4.16 | 3.67 | 3.72 | 3.72 | -10.58% | 520,803 |
| Nov 14, 2025 | 3.97 | 4.18 | 3.97 | 4.16 | 4.16 | 1.46% | 67,844 |
| Nov 13, 2025 | 4.20 | 4.20 | 4.03 | 4.10 | 4.10 | -2.61% | 176,394 |
| Nov 12, 2025 | 4.16 | 4.23 | 4.14 | 4.21 | 4.21 | 1.45% | 97,464 |
| Nov 11, 2025 | 4.10 | 4.16 | 4.08 | 4.15 | 4.15 | 0.97% | 108,827 |
| Nov 10, 2025 | 4.05 | 4.14 | 4.00 | 4.11 | 4.11 | 1.99% | 149,163 |
| Nov 7, 2025 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 0.25% | 124,866 |
| Nov 6, 2025 | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | -0.25% | 86,015 |
| Nov 5, 2025 | 4.04 | 4.08 | 4.00 | 4.03 | 4.03 | - | 131,251 |
| Nov 4, 2025 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.98% | 37,623 |
| Nov 3, 2025 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | 0.25% | 126,649 |
| Oct 31, 2025 | 4.10 | 4.13 | 4.03 | 4.06 | 4.06 | - | 61,779 |
| Oct 30, 2025 | 4.01 | 4.14 | 3.99 | 4.06 | 4.06 | -0.25% | 179,472 |
| Oct 29, 2025 | 4.11 | 4.15 | 4.00 | 4.07 | 4.07 | -1.45% | 161,495 |
| Oct 28, 2025 | 4.20 | 4.23 | 4.10 | 4.13 | 4.13 | -2.13% | 112,625 |
| Oct 27, 2025 | 4.28 | 4.33 | 4.20 | 4.22 | 4.22 | -1.17% | 142,493 |
| Oct 24, 2025 | 4.24 | 4.38 | 4.24 | 4.27 | 4.27 | 1.91% | 143,379 |
| Oct 23, 2025 | 4.11 | 4.28 | 4.08 | 4.19 | 4.19 | 2.20% | 162,906 |
| Oct 22, 2025 | 4.21 | 4.24 | 4.07 | 4.10 | 4.10 | -2.38% | 77,808 |
| Oct 21, 2025 | 4.10 | 4.20 | 4.09 | 4.20 | 4.20 | 2.19% | 46,036 |
| Oct 20, 2025 | 4.11 | 4.16 | 4.05 | 4.11 | 4.11 | 0.98% | 99,154 |
| Oct 17, 2025 | 3.99 | 4.11 | 3.95 | 4.07 | 4.07 | 2.01% | 153,149 |
| Oct 16, 2025 | 4.05 | 4.20 | 3.97 | 3.99 | 3.99 | -1.48% | 124,872 |
| Oct 15, 2025 | 4.11 | 4.21 | 4.04 | 4.05 | 4.05 | -0.98% | 77,367 |
| Oct 14, 2025 | 4.05 | 4.21 | 4.01 | 4.09 | 4.09 | 0.25% | 40,474 |
| Oct 13, 2025 | 3.95 | 4.11 | 3.92 | 4.08 | 4.08 | 4.62% | 111,220 |
| Oct 10, 2025 | 4.13 | 4.16 | 3.88 | 3.90 | 3.90 | -5.80% | 165,671 |
| Oct 9, 2025 | 4.21 | 4.29 | 4.10 | 4.14 | 4.14 | -1.90% | 98,177 |
| Oct 8, 2025 | 4.33 | 4.37 | 4.22 | 4.22 | 4.22 | -1.86% | 39,633 |
| Oct 7, 2025 | 4.30 | 4.34 | 4.22 | 4.30 | 4.30 | 0.23% | 81,895 |
| Oct 6, 2025 | 4.23 | 4.31 | 4.17 | 4.29 | 4.29 | 1.42% | 84,927 |
| Oct 3, 2025 | 4.16 | 4.38 | 4.14 | 4.23 | 4.23 | 1.44% | 97,973 |
| Oct 2, 2025 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | -0.95% | 46,255 |
| Oct 1, 2025 | 4.22 | 4.25 | 4.14 | 4.21 | 4.21 | -0.94% | 87,190 |
| Sep 30, 2025 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 2.16% | 149,106 |
| Sep 29, 2025 | 4.07 | 4.20 | 4.03 | 4.16 | 4.16 | 1.96% | 138,982 |
| Sep 26, 2025 | 4.01 | 4.10 | 4.00 | 4.08 | 4.08 | 1.24% | 131,932 |