Seritage Growth Properties Class A Common Stockのデータ

Seritage Growth Properties Class A Common Stockの基本情報

名前 Seritage Growth Properties Class A Common Stock
ティッカー SRG
国 United States
上場年 2015.0
セクター Finance

Seritage Growth Properties Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.21 18.19 18.35 18.53 584400.0 18.53
2021-02-12 18.54 18.09 18.41 18.25 533400.0 18.25
2021-02-11 20.04 18.27 19.47 18.39 560300.0 18.39
2021-02-10 19.8 18.11 18.47 19.66 1036800.0 19.66
2021-02-09 17.99 17.12 17.55 17.95 516000.0 17.95
2021-02-08 17.85 16.97 17.13 17.58 478500.0 17.58
2021-02-05 17.54 16.69 17.32 16.96 593900.0 16.96
2021-02-04 17.34 16.61 16.87 17.06 1107800.0 17.06
2021-02-03 16.73 15.83 16.05 16.69 919800.0 16.69
2021-02-02 17.68 15.98 17.59 16.02 1410700.0 16.02
2021-02-01 18.84 16.86 18.65 17.59 1380700.0 17.59
2021-01-29 22.78 17.73 21.96 17.81 3071800.0 17.81
2021-01-28 22.65 20.21 20.47 22.37 4639700.0 22.37
2021-01-27 22.97 18.34 18.64 20.12 6092200.0 20.12
2021-01-26 18.5 16.5 17.58 18.0 2436400.0 18.0
2021-01-25 18.14 15.05 15.75 16.21 2084300.0 16.21
2021-01-22 15.44 14.59 14.79 15.41 444400.0 15.41
2021-01-21 15.22 14.56 15.17 15.11 463700.0 15.11
2021-01-20 15.81 14.93 15.8 15.29 603500.0 15.29
2021-01-19 15.68 14.7 15.16 15.43 642500.0 15.43
2021-01-15 15.55 14.67 15.54 14.93 637700.0 14.93
2021-01-14 16.33 14.66 14.8 15.71 1176500.0 15.71
2021-01-13 14.43 13.9 14.24 14.39 465000.0 14.39
2021-01-12 14.46 14.01 14.27 14.24 319600.0 14.24
2021-01-11 14.43 13.86 14.27 14.12 476400.0 14.12
2021-01-08 14.6 13.83 14.38 14.57 581000.0 14.57
2021-01-07 15.32 14.04 15.26 14.35 907800.0 14.35
2021-01-06 15.73 14.35 14.49 15.17 959400.0 15.17
2021-01-05 14.43 13.8 13.82 14.21 621200.0 14.21
2021-01-04 14.9 13.7 14.78 13.86 755000.0 13.86
2020-12-31 14.75 13.77 14.15 14.68 544700.0 14.68
2020-12-30 14.79 14.25 14.5 14.3 416100.0 14.3
2020-12-29 15.07 14.29 14.79 14.31 432400.0 14.31
2020-12-28 15.15 14.55 14.79 14.72 421900.0 14.72
2020-12-24 14.97 14.43 14.6 14.61 298600.0 14.61
2020-12-23 15.25 14.54 14.56 14.75 592100.0 14.75
2020-12-22 14.75 14.13 14.74 14.35 661300.0 14.35
2020-12-21 14.74 14.04 14.4 14.57 689400.0 14.57
2020-12-18 16.0 14.74 15.42 14.94 972000.0 14.94
2020-12-17 15.59 14.65 15.02 15.56 536700.0 15.56
2020-12-16 16.08 14.92 15.56 15.02 606500.0 15.02
2020-12-15 15.57 14.32 14.7 15.38 894200.0 15.38
2020-12-14 15.77 14.49 15.01 14.5 1413900.0 14.5
2020-12-11 16.18 14.27 15.85 14.51 3085500.0 14.51
2020-12-10 17.5 16.8 16.8 17.14 461400.0 17.14
2020-12-09 18.04 16.69 17.73 17.04 782500.0 17.04
2020-12-08 18.67 17.4 18.0 17.41 626600.0 17.41
2020-12-07 19.31 18.19 19.31 18.22 539100.0 18.22
2020-12-04 19.49 18.5 18.78 19.45 624400.0 19.45
2020-12-03 18.84 17.57 18.04 18.24 520400.0 18.24
2020-12-02 17.99 16.51 16.73 17.87 563800.0 17.87
2020-12-01 17.55 16.69 16.98 16.88 478900.0 16.88
2020-11-30 18.19 16.46 18.03 16.46 619900.0 16.46
2020-11-27 18.47 17.78 18.4 18.03 208300.0 18.03
2020-11-25 18.68 17.65 18.67 18.22 808200.0 18.22
2020-11-24 19.19 17.12 17.5 19.12 1953500.0 19.12
2020-11-23 17.79 16.19 16.49 16.67 1616800.0 16.67
2020-11-20 15.76 15.31 15.55 15.6 213200.0 15.6
2020-11-19 15.75 15.11 15.45 15.72 239600.0 15.72
2020-11-18 16.5 15.38 16.1 15.4 574700.0 15.4
2020-11-17 16.23 15.16 15.6 16.06 760600.0 16.06
2020-11-16 16.03 15.22 15.58 15.96 991500.0 15.96
2020-11-13 14.6 13.32 13.32 14.49 840500.0 14.49
2020-11-12 13.63 12.91 13.44 13.19 373100.0 13.19
2020-11-11 14.08 13.43 14.08 13.72 388400.0 13.72
2020-11-10 14.46 13.34 14.34 14.07 959600.0 14.07
2020-11-09 14.87 13.7 14.32 14.17 2394800.0 14.17
2020-11-06 13.35 11.08 12.69 11.2 1622200.0 11.2
2020-11-05 13.18 12.62 12.7 12.89 550800.0 12.89
2020-11-04 13.35 12.53 13.35 12.68 695800.0 12.68
2020-11-03 13.76 12.88 13.14 13.57 312800.0 13.57
2020-11-02 13.05 12.47 12.85 12.8 234000.0 12.8
2020-10-30 13.19 12.38 12.91 12.73 284100.0 12.73
2020-10-29 13.19 12.25 12.5 13.02 506800.0 13.02
2020-10-28 12.97 12.5 12.62 12.57 375600.0 12.57
2020-10-27 13.68 13.05 13.61 13.12 279700.0 13.12
2020-10-26 13.94 13.25 13.92 13.62 425500.0 13.62
2020-10-23 14.25 13.42 13.8 14.15 313400.0 14.15
2020-10-22 13.83 12.89 12.92 13.75 423000.0 13.75
2020-10-21 12.97 12.53 12.89 12.82 336400.0 12.82
2020-10-20 13.6 12.9 13.26 12.93 561900.0 12.93
2020-10-19 13.8 13.14 13.51 13.22 495100.0 13.22
2020-10-16 13.66 13.2 13.54 13.47 371200.0 13.47
2020-10-15 13.58 13.01 13.16 13.53 271900.0 13.53
2020-10-14 13.71 13.21 13.65 13.35 269400.0 13.35
2020-10-13 13.88 13.37 13.82 13.7 268600.0 13.7
2020-10-12 14.23 13.67 14.0 14.03 316600.0 14.03
2020-10-09 14.58 14.04 14.5 14.1 283700.0 14.1
2020-10-08 14.45 13.83 13.87 14.4 283500.0 14.4
2020-10-07 14.09 13.77 14.0 13.79 262400.0 13.79
2020-10-06 14.49 13.71 14.08 13.81 392800.0 13.81
2020-10-05 14.39 13.48 14.2 13.79 346700.0 13.79
2020-10-02 14.18 13.11 13.25 14.07 325400.0 14.07
2020-10-01 13.98 13.41 13.51 13.86 649800.0 13.86
2020-09-30 14.21 13.13 13.13 13.45 527100.0 13.45
2020-09-29 13.65 12.78 13.65 13.1 391500.0 13.1
2020-09-28 14.05 12.94 12.95 13.66 659200.0 13.66
2020-09-25 12.69 12.22 12.3 12.63 696000.0 12.63
2020-09-24 13.09 12.31 12.99 12.36 1241300.0 12.36
2020-09-23 13.83 12.97 13.57 12.99 780500.0 12.99
2020-09-22 14.34 13.59 13.76 13.63 352800.0 13.63
2020-09-21 14.29 13.1 14.0 13.59 834800.0 13.59
2020-09-18 15.08 14.42 15.08 14.59 646600.0 14.59
2020-09-17 15.95 15.01 15.68 15.05 599700.0 15.05
2020-09-16 16.23 15.03 15.43 15.97 693500.0 15.97
2020-09-15 15.62 14.86 14.97 15.24 385300.0 15.24
2020-09-14 15.18 14.33 14.78 14.94 401700.0 14.94
2020-09-11 15.12 14.56 15.12 14.6 442500.0 14.6
2020-09-10 15.73 15.05 15.39 15.12 456900.0 15.12
2020-09-09 15.82 15.2 15.49 15.38 376300.0 15.38
2020-09-08 15.84 15.03 15.41 15.67 753800.0 15.67
2020-09-04 15.7 14.83 15.19 15.62 864600.0 15.62
2020-09-03 15.97 14.51 15.26 14.98 1040100.0 14.98
2020-09-02 15.18 14.6 15.08 15.14 1044300.0 15.14
2020-09-01 15.22 13.51 13.91 14.86 1476000.0 14.86
2020-08-31 14.27 13.43 14.0 14.03 1119500.0 14.03
2020-08-28 13.88 13.28 13.28 13.83 602900.0 13.83
2020-08-27 13.9 12.86 12.86 13.43 913700.0 13.43
2020-08-26 13.71 12.69 13.1 12.88 730700.0 12.88
2020-08-25 13.85 12.96 13.35 13.34 556900.0 13.34
2020-08-24 13.3 12.11 12.28 13.28 1042200.0 13.28
2020-08-21 12.57 12.08 12.34 12.21 660000.0 12.21
2020-08-20 13.2 12.38 12.38 12.51 951800.0 12.51
2020-08-19 13.42 12.22 12.4 12.76 878500.0 12.76
2020-08-18 12.65 12.23 12.46 12.4 658800.0 12.4
2020-08-17 12.86 12.27 12.72 12.58 566100.0 12.58
2020-08-14 13.17 11.93 12.04 12.72 787200.0 12.72
2020-08-13 13.29 12.16 12.39 12.23 1021300.0 12.23
2020-08-12 13.07 12.05 13.01 12.5 799900.0 12.5
2020-08-11 14.87 12.47 14.4 12.68 1875400.0 12.68
2020-08-10 14.47 11.6 11.6 13.7 3868800.0 13.7
2020-08-07 12.22 11.04 12.11 11.18 2407900.0 11.18
2020-08-06 10.99 9.68 9.68 10.28 1445800.0 10.28
2020-08-05 9.96 9.39 9.91 9.7 722700.0 9.7
2020-08-04 9.69 9.23 9.23 9.53 642100.0 9.53
2020-08-03 9.35 8.76 9.31 9.24 833300.0 9.24
2020-07-31 9.83 9.18 9.79 9.31 850300.0 9.31
2020-07-30 10.07 9.67 9.8 9.82 493500.0 9.82
2020-07-29 10.12 9.46 9.85 10.1 604200.0 10.1
2020-07-28 9.98 9.24 9.39 9.8 986700.0 9.8
2020-07-27 9.61 8.69 9.6 9.45 1069100.0 9.45
2020-07-24 9.93 9.56 9.8 9.63 541300.0 9.63
2020-07-23 10.09 9.73 9.8 9.86 497500.0 9.86
2020-07-22 10.03 9.66 9.85 9.9 558400.0 9.9
2020-07-21 10.26 9.8 9.88 9.97 641800.0 9.97
2020-07-20 10.37 9.55 10.18 9.66 750200.0 9.66
2020-07-17 10.37 9.98 10.24 10.15 898000.0 10.15
2020-07-16 10.62 9.91 10.33 10.19 753700.0 10.19
2020-07-15 11.15 10.16 10.54 10.76 1469600.0 10.76
2020-07-14 10.17 9.67 10.05 9.85 778300.0 9.85
2020-07-13 10.72 9.82 10.36 10.08 790600.0 10.08
2020-07-10 10.29 9.51 9.75 10.19 730800.0 10.19
2020-07-09 10.65 9.55 10.6 9.85 1373400.0 9.85
2020-07-08 10.76 10.05 10.44 10.62 992500.0 10.62
2020-07-07 10.91 10.43 10.8 10.44 651100.0 10.44
2020-07-06 11.7 10.8 11.7 11.04 1192000.0 11.04
2020-07-02 12.44 11.13 12.04 11.36 966200.0 11.36
2020-07-01 12.4 11.26 11.26 11.55 838400.0 11.55
2020-06-30 11.98 11.18 11.56 11.4 698700.0 11.4
2020-06-29 12.01 10.5 11.16 11.68 1049600.0 11.68
2020-06-26 10.99 10.43 10.81 10.9 1094900.0 10.9
2020-06-25 11.94 10.12 10.32 11.09 1297200.0 11.09
2020-06-24 11.94 10.35 11.68 10.79 1859600.0 10.79
2020-06-23 12.27 11.66 11.94 12.23 886000.0 12.23
2020-06-22 11.92 11.06 11.91 11.66 1119300.0 11.66
2020-06-19 13.51 11.87 13.41 11.94 3693400.0 11.94
2020-06-18 13.53 12.41 12.91 13.19 1421000.0 13.19
2020-06-17 14.58 13.34 14.5 13.34 1374900.0 13.34
2020-06-16 16.18 14.46 15.22 14.57 1825800.0 14.57
2020-06-15 14.21 12.44 12.68 13.84 1811400.0 13.84
2020-06-12 15.35 12.98 15.05 13.91 2252500.0 13.91
2020-06-11 14.34 12.45 12.82 12.5 1975600.0 12.5
2020-06-10 16.75 13.9 16.65 15.36 2572800.0 15.36
2020-06-09 20.82 16.1 19.28 16.38 3503000.0 16.38
2020-06-08 24.06 17.27 18.26 21.24 8942000.0 21.24
2020-06-05 16.2 13.52 13.52 15.52 5074100.0 15.52
2020-06-04 12.86 9.96 10.57 12.29 3891200.0 12.29
2020-06-03 10.17 8.83 8.83 10.04 1839500.0 10.04
2020-06-02 8.9 8.31 8.45 8.56 663000.0 8.56
2020-06-01 8.66 7.79 7.9 8.29 1315900.0 8.29
2020-05-29 8.36 7.67 8.25 7.87 1044800.0 7.87
2020-05-28 9.93 8.56 9.9 8.61 1431700.0 8.61
2020-05-27 9.33 8.22 8.5 9.29 1428200.0 9.29
2020-05-26 8.49 7.88 8.17 8.08 1300700.0 8.08
2020-05-22 7.99 7.53 7.99 7.81 709700.0 7.81
2020-05-21 8.38 7.72 7.8 7.84 1018100.0 7.84
2020-05-20 7.95 7.21 7.29 7.63 1649600.0 7.63
2020-05-19 7.55 6.96 7.46 7.14 1065400.0 7.14
2020-05-18 7.69 7.05 7.36 7.51 1450700.0 7.51
2020-05-15 7.08 6.3 6.67 6.92 1724500.0 6.92
2020-05-14 6.94 6.03 6.5 6.79 1541800.0 6.79
2020-05-13 7.7 6.61 7.56 6.67 2080900.0 6.67
2020-05-12 8.59 7.66 8.41 7.67 1159900.0 7.67
2020-05-11 8.44 7.31 7.93 8.14 2058100.0 8.14
2020-05-08 9.42 7.62 8.45 8.16 3152000.0 8.16
2020-05-07 8.49 7.83 8.0 8.09 991100.0 8.09
2020-05-06 8.84 7.68 8.54 7.91 1866700.0 7.91
2020-05-05 9.49 8.26 8.97 8.34 1650700.0 8.34
2020-05-04 8.95 7.93 8.6 8.61 1821500.0 8.61
2020-05-01 10.29 9.0 10.08 9.01 1086500.0 9.01
2020-04-30 11.05 10.42 11.03 10.58 1056200.0 10.58
2020-04-29 11.74 10.64 11.59 11.59 1626900.0 11.59
2020-04-28 10.9 9.81 10.17 10.54 1343700.0 10.54
2020-04-27 9.98 8.97 9.0 9.54 1414900.0 9.54
2020-04-24 8.99 8.25 8.6 8.82 1188000.0 8.82
2020-04-23 9.03 8.25 8.36 8.57 1118900.0 8.57
2020-04-22 9.49 8.27 9.32 8.28 1358300.0 8.28
2020-04-21 9.16 7.76 8.01 9.08 2300500.0 9.08
2020-04-20 9.71 8.31 9.27 8.32 2537100.0 8.32
2020-04-17 11.23 9.25 9.6 9.95 2003100.0 9.95
2020-04-16 9.83 8.1 9.7 8.73 1811200.0 8.73
2020-04-15 10.61 9.6 10.5 9.8 1854000.0 9.8
2020-04-14 12.64 10.83 12.36 11.18 1095900.0 11.18
2020-04-13 13.81 10.42 12.66 11.38 1660500.0 11.38
2020-04-09 16.19 9.87 9.9 11.67 7732100.0 11.67
2020-04-08 9.95 8.4 8.5 9.47 2151500.0 9.47
2020-04-07 9.77 7.82 8.3 8.22 1551600.0 8.22
2020-04-06 7.75 7.11 7.11 7.61 1230400.0 7.61
2020-04-03 7.71 6.26 7.56 6.68 1649900.0 6.68
2020-04-02 7.88 7.06 7.19 7.61 707700.0 7.61
2020-04-01 8.47 7.0 8.47 7.3 1844700.0 7.3
2020-03-31 9.26 6.93 7.09 9.11 1654500.0 9.11
2020-03-30 8.06 6.75 7.99 7.08 2982000.0 7.08
2020-03-27 9.0 7.34 8.91 8.03 2005800.0 8.03
2020-03-26 12.38 8.15 11.36 8.85 2108000.0 8.85
2020-03-25 12.85 8.75 8.75 11.17 1965700.0 11.17
2020-03-24 8.81 7.68 7.69 8.45 1033200.0 8.45
2020-03-23 7.22 6.27 6.53 7.19 1256300.0 7.19
2020-03-20 9.44 6.05 8.86 6.49 2358100.0 6.49
2020-03-19 9.46 7.56 7.85 8.51 1929600.0 8.51
2020-03-18 12.6 5.0 12.46 7.43 3089000.0 7.43
2020-03-17 16.71 12.74 16.41 13.12 1732200.0 13.12
2020-03-16 20.11 15.95 19.9 16.2 953500.0 16.2
2020-03-13 22.75 20.26 22.57 22.09 928500.0 22.09
2020-03-12 24.0 20.89 23.99 21.57 1468200.0 21.57
2020-03-11 28.19 25.41 28.13 25.57 1338100.0 25.57
2020-03-10 28.8 26.77 27.92 28.8 482400.0 28.8
2020-03-09 28.73 25.25 28.58 27.37 858000.0 27.37
2020-03-06 31.29 29.7 29.7 30.99 397700.0 30.99
2020-03-05 31.9 29.28 31.7 30.4 619900.0 30.4
2020-03-04 33.04 31.56 32.27 32.3 240200.0 32.3
2020-03-03 34.01 31.55 33.48 32.21 444900.0 32.21
2020-03-02 34.76 33.16 34.45 33.44 415800.0 33.44
2020-02-28 35.18 33.6 34.31 34.38 695600.0 34.38
2020-02-27 36.61 34.76 35.65 35.0 532500.0 35.0
2020-02-26 36.23 35.55 36.22 35.93 165500.0 35.93
2020-02-25 37.24 36.11 37.24 36.14 155900.0 36.14
2020-02-24 37.32 36.75 37.15 37.23 97700.0 37.23
2020-02-21 38.31 37.71 38.04 37.93 101500.0 37.93
2020-02-20 38.22 37.13 37.13 38.01 134100.0 38.01
2020-02-19 37.77 37.05 37.6 37.07 142100.0 37.07
2020-02-18 37.75 37.41 37.75 37.7 107500.0 37.7