Enstar Group Ltd Pref Series D (ESGRP) Historical Stock Data
19.43 ↓0.12 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGRP is up 0.20% a day on average. There have been 16 days where Enstar Group Ltd Pref Series D closed green and 14 days where ESGRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.55 | 19.43 | ↓$0.12 (-0.61%) | 19.19 | 19.65 | 50.76K |
| 2024-11-19 | 19.75 | 19.55 | ↓$0.20 (-1.01%) | 19.55 | 19.84 | 14.48K |
| 2024-11-18 | 20.31 | 19.77 | ↓$0.54 (-2.66%) | 19.57 | 20.31 | 27.49K |
| 2024-11-15 | 20.26 | 20.22 | ↓$0.04 (-0.20%) | 20.16 | 20.39 | 17.63K |
| 2024-11-14 | 20.82 | 20.88 | ↑$0.06 (0.29%) | 20.39 | 21.18 | 41.67K |
| 2024-11-13 | 21.26 | 21.09 | ↓$0.17 (-0.80%) | 21.09 | 21.55 | 14.50K |
| 2024-11-12 | 21.36 | 21.20 | ↓$0.16 (-0.75%) | 21.11 | 21.50 | 17.97K |
| 2024-11-11 | 21.69 | 21.37 | ↓$0.32 (-1.48%) | 21.21 | 21.69 | 17.95K |
| 2024-11-08 | 21.46 | 21.69 | ↑$0.23 (1.07%) | 21.46 | 21.69 | 23.11K |
| 2024-11-07 | 21.74 | 21.42 | ↓$0.32 (-1.47%) | 21.42 | 21.74 | 31.14K |
| 2024-11-06 | 21.70 | 21.73 | ↑$0.03 (0.14%) | 21.48 | 21.94 | 37.99K |
| 2024-11-05 | 21.01 | 21.69 | ↑$0.68 (3.24%) | 21.01 | 21.69 | 19.80K |
| 2024-11-04 | 21.17 | 21.00 | ↓$0.17 (-0.80%) | 20.93 | 21.35 | 20.86K |
| 2024-11-01 | 21.53 | 21.19 | ↓$0.34 (-1.58%) | 20.99 | 21.53 | 14.42K |
| 2024-10-31 | 21.03 | 21.39 | ↑$0.36 (1.71%) | 20.93 | 21.43 | 48.25K |
| 2024-10-30 | 21.00 | 21.17 | ↑$0.17 (0.81%) | 20.94 | 21.46 | 89.50K |
| 2024-10-29 | 20.77 | 21.17 | ↑$0.40 (1.93%) | 20.77 | 21.17 | 69.26K |
| 2024-10-28 | 20.86 | 21.08 | ↑$0.22 (1.05%) | 20.75 | 21.26 | 47.89K |
| 2024-10-25 | 21.26 | 20.87 | ↓$0.39 (-1.83%) | 20.83 | 21.26 | 21.37K |
| 2024-10-24 | 20.97 | 21.12 | ↑$0.15 (0.72%) | 20.70 | 21.25 | 91.64K |
| 2024-10-23 | 20.75 | 20.89 | ↑$0.14 (0.67%) | 20.58 | 21.00 | 34.23K |
| 2024-10-22 | 20.90 | 20.82 | ↓$0.08 (-0.38%) | 20.62 | 21.21 | 116.22K |
| 2024-10-21 | 20.62 | 20.90 | ↑$0.28 (1.36%) | 20.50 | 20.90 | 59.41K |
| 2024-10-18 | 20.30 | 20.57 | ↑$0.27 (1.33%) | 20.26 | 20.61 | 71.63K |
| 2024-10-17 | 20.20 | 20.40 | ↑$0.20 (0.99%) | 20.10 | 20.43 | 36.93K |
| 2024-10-16 | 20.33 | 20.30 | ↓$0.03 (-0.15%) | 19.91 | 20.33 | 45.73K |
| 2024-10-15 | 20.10 | 20.29 | ↑$0.19 (0.95%) | 20.10 | 20.30 | 28.24K |
| 2024-10-14 | 20.16 | 20.07 | ↓$0.09 (-0.45%) | 19.96 | 20.18 | 20.38K |
| 2024-10-11 | 20.03 | 20.18 | ↑$0.15 (0.75%) | 19.75 | 20.20 | 134.66K |
| 2024-10-10 | 19.43 | 20.05 | ↑$0.62 (3.19%) | 19.40 | 20.10 | 105.51K |
Create an account or log in to view more rows.
$ESGRP buy buy buy!!
$ESGRP Come on.. Let it fall.. buy later bulls
$ESGRP news?
$ESGRP added
$ESGRP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ESGRP has just been halted from trading.
$ESGRP let’s go baby!
$ESGRP is it time?
$ESGRP I blocked some bears and I liked it!
$ESGRP HODL