Seritage Growth Properties (SRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 330,000 |
| 24 Jun 2024 | 4.6500 | 4.7000 | 4.5700 | 4.6200 | 4.6200 | 260,200 |
| 21 Jun 2024 | 4.6900 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 514,600 |
| 20 Jun 2024 | 4.8200 | 4.8200 | 4.6900 | 4.7100 | 4.7100 | 316,500 |
| 18 Jun 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 393,400 |
| 17 Jun 2024 | 4.8500 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 365,200 |
| 14 Jun 2024 | 4.8500 | 4.9100 | 4.7700 | 4.8500 | 4.8500 | 559,400 |
| 13 Jun 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8100 | 4.8100 | 417,900 |
| 12 Jun 2024 | 4.9500 | 5.0000 | 4.7900 | 4.8200 | 4.8200 | 647,200 |
| 11 Jun 2024 | 5.0500 | 5.0500 | 4.8300 | 4.8700 | 4.8700 | 570,500 |
| 10 Jun 2024 | 5.2000 | 5.2500 | 5.0800 | 5.1000 | 5.1000 | 239,700 |
| 07 Jun 2024 | 5.2400 | 5.2950 | 5.2000 | 5.2500 | 5.2500 | 301,700 |
| 06 Jun 2024 | 5.2100 | 5.2900 | 5.1900 | 5.2700 | 5.2700 | 433,000 |
| 05 Jun 2024 | 5.2400 | 5.2600 | 5.1650 | 5.2400 | 5.2400 | 453,100 |
| 04 Jun 2024 | 5.1500 | 5.2200 | 5.0500 | 5.2000 | 5.2000 | 436,300 |
| 03 Jun 2024 | 5.3200 | 5.3300 | 5.1000 | 5.1400 | 5.1400 | 575,000 |
| 31 May 2024 | 5.1900 | 5.3800 | 5.1900 | 5.2600 | 5.2600 | 1,099,200 |
| 30 May 2024 | 5.1700 | 5.3300 | 5.1700 | 5.2500 | 5.2500 | 947,100 |
| 29 May 2024 | 5.3200 | 5.4150 | 5.1550 | 5.1700 | 5.1700 | 534,300 |
| 28 May 2024 | 5.6600 | 5.6800 | 5.3600 | 5.3800 | 5.3800 | 855,900 |
| 24 May 2024 | 5.6600 | 5.6900 | 5.5850 | 5.6200 | 5.6200 | 583,400 |
| 23 May 2024 | 5.9400 | 5.9400 | 5.6550 | 5.6900 | 5.6900 | 598,300 |
| 22 May 2024 | 5.9100 | 5.9900 | 5.8200 | 5.8400 | 5.8400 | 418,400 |
| 21 May 2024 | 6.0800 | 6.0800 | 5.8250 | 5.9600 | 5.9600 | 844,300 |
| 20 May 2024 | 6.1300 | 6.1880 | 6.0400 | 6.0700 | 6.0700 | 579,500 |
| 17 May 2024 | 6.2100 | 6.2600 | 6.1000 | 6.1400 | 6.1400 | 665,100 |
| 16 May 2024 | 6.3900 | 6.4500 | 6.1350 | 6.2100 | 6.2100 | 1,278,400 |
| 15 May 2024 | 6.6400 | 6.6600 | 6.3700 | 6.3900 | 6.3900 | 1,273,500 |
| 14 May 2024 | 6.7900 | 6.7900 | 6.3400 | 6.6300 | 6.6300 | 2,124,900 |
| 13 May 2024 | 6.3500 | 6.8500 | 5.6500 | 6.7800 | 6.7800 | 5,530,200 |
| 10 May 2024 | 9.3200 | 9.3700 | 9.2650 | 9.3200 | 9.3200 | 299,100 |
| 09 May 2024 | 9.3400 | 9.3500 | 9.2600 | 9.3300 | 9.3300 | 210,900 |
| 08 May 2024 | 9.3500 | 9.3700 | 9.2550 | 9.3300 | 9.3300 | 299,500 |
| 07 May 2024 | 9.4500 | 9.5100 | 9.3600 | 9.3800 | 9.3800 | 395,200 |
| 06 May 2024 | 9.2800 | 9.4500 | 9.2200 | 9.4100 | 9.4100 | 292,800 |
| 03 May 2024 | 9.3700 | 9.3700 | 9.2200 | 9.3100 | 9.3100 | 350,800 |
| 02 May 2024 | 9.3800 | 9.3800 | 9.2500 | 9.2700 | 9.2700 | 337,300 |
| 01 May 2024 | 9.3200 | 9.3700 | 9.2850 | 9.3200 | 9.3200 | 265,900 |
| 30 Apr 2024 | 9.3500 | 9.4200 | 9.3000 | 9.3400 | 9.3400 | 280,500 |
| 29 Apr 2024 | 9.3200 | 9.3900 | 9.3150 | 9.3500 | 9.3500 | 310,500 |
| 26 Apr 2024 | 9.4900 | 9.5400 | 9.3100 | 9.3200 | 9.3200 | 369,000 |
| 25 Apr 2024 | 9.3600 | 9.4450 | 9.3000 | 9.4400 | 9.4400 | 214,700 |
| 24 Apr 2024 | 9.4000 | 9.4600 | 9.3600 | 9.4300 | 9.4300 | 178,500 |
| 23 Apr 2024 | 9.3600 | 9.5350 | 9.3600 | 9.4800 | 9.4800 | 356,700 |
| 22 Apr 2024 | 9.3700 | 9.4150 | 9.2900 | 9.2900 | 9.2900 | 290,000 |
| 19 Apr 2024 | 9.2400 | 9.4100 | 9.2400 | 9.3400 | 9.3400 | 455,400 |
| 18 Apr 2024 | 9.2900 | 9.3550 | 9.2300 | 9.2800 | 9.2800 | 497,500 |
| 17 Apr 2024 | 9.2500 | 9.3550 | 9.2100 | 9.2700 | 9.2700 | 351,000 |
| 16 Apr 2024 | 9.1400 | 9.2500 | 9.1000 | 9.2100 | 9.2100 | 354,400 |
| 15 Apr 2024 | 9.4000 | 9.4000 | 9.1800 | 9.2100 | 9.2100 | 960,100 |
| 12 Apr 2024 | 9.3400 | 9.4250 | 9.2900 | 9.3600 | 9.3600 | 459,000 |
| 11 Apr 2024 | 9.5100 | 9.5100 | 9.2500 | 9.3800 | 9.3800 | 508,500 |
| 10 Apr 2024 | 9.8000 | 9.8000 | 9.3310 | 9.4500 | 9.4500 | 652,600 |
| 09 Apr 2024 | 9.6700 | 9.8700 | 9.6500 | 9.8600 | 9.8600 | 432,800 |
| 08 Apr 2024 | 9.6400 | 9.6800 | 9.5300 | 9.6800 | 9.6800 | 230,600 |
| 05 Apr 2024 | 9.6400 | 9.6700 | 9.5000 | 9.5800 | 9.5800 | 231,800 |
| 04 Apr 2024 | 9.6700 | 9.8400 | 9.5700 | 9.6400 | 9.6400 | 391,400 |
| 03 Apr 2024 | 9.6900 | 9.7500 | 9.5000 | 9.6200 | 9.6200 | 228,400 |
| 02 Apr 2024 | 9.4900 | 9.7100 | 9.2290 | 9.6900 | 9.6900 | 613,800 |
| 01 Apr 2024 | 9.6300 | 9.7800 | 9.5850 | 9.6100 | 9.6100 | 492,500 |
| 28 Mar 2024 | 9.4400 | 9.6650 | 9.4300 | 9.6500 | 9.6500 | 583,500 |
| 27 Mar 2024 | 9.3000 | 9.4150 | 9.2700 | 9.3900 | 9.3900 | 367,800 |
| 26 Mar 2024 | 9.2100 | 9.3150 | 9.1950 | 9.2200 | 9.2200 | 175,800 |
| 25 Mar 2024 | 9.1400 | 9.2300 | 9.1300 | 9.1500 | 9.1500 | 167,000 |
| 22 Mar 2024 | 9.1600 | 9.1900 | 9.0700 | 9.1000 | 9.1000 | 157,600 |
| 21 Mar 2024 | 9.1600 | 9.2500 | 9.0400 | 9.1300 | 9.1300 | 272,400 |
| 20 Mar 2024 | 8.9400 | 9.1900 | 8.9400 | 9.1400 | 9.1400 | 266,800 |
| 19 Mar 2024 | 8.8300 | 9.0800 | 8.8000 | 8.9600 | 8.9600 | 436,100 |
| 18 Mar 2024 | 8.9400 | 8.9400 | 8.6600 | 8.8000 | 8.8000 | 706,500 |
| 15 Mar 2024 | 9.0900 | 9.1900 | 8.9700 | 8.9700 | 8.9700 | 520,000 |
| 14 Mar 2024 | 9.2500 | 9.2500 | 8.9600 | 9.1400 | 9.1400 | 580,800 |
| 13 Mar 2024 | 9.2800 | 9.3600 | 9.1900 | 9.2500 | 9.2500 | 322,900 |
| 12 Mar 2024 | 9.3600 | 9.3600 | 9.2600 | 9.3100 | 9.3100 | 300,900 |
| 11 Mar 2024 | 9.4200 | 9.4600 | 9.3400 | 9.3600 | 9.3600 | 313,000 |
| 08 Mar 2024 | 9.3900 | 9.4730 | 9.3100 | 9.4300 | 9.4300 | 174,300 |
| 07 Mar 2024 | 9.4300 | 9.4500 | 9.3250 | 9.3700 | 9.3700 | 220,200 |
| 06 Mar 2024 | 9.4300 | 9.4600 | 9.3700 | 9.3800 | 9.3800 | 210,600 |
| 05 Mar 2024 | 9.4900 | 9.5000 | 9.3800 | 9.3900 | 9.3900 | 221,500 |
| 04 Mar 2024 | 9.5000 | 9.6100 | 9.3900 | 9.5400 | 9.5400 | 242,000 |
| 01 Mar 2024 | 9.4200 | 9.5100 | 9.3350 | 9.5100 | 9.5100 | 187,900 |
| 29 Feb 2024 | 9.5500 | 9.5900 | 9.3900 | 9.4300 | 9.4300 | 233,400 |
| 28 Feb 2024 | 9.5300 | 9.6200 | 9.4500 | 9.4700 | 9.4700 | 228,100 |
| 27 Feb 2024 | 9.5700 | 9.6200 | 9.5600 | 9.5900 | 9.5900 | 187,300 |
| 26 Feb 2024 | 9.5000 | 9.6250 | 9.4500 | 9.5700 | 9.5700 | 246,300 |
| 23 Feb 2024 | 9.6600 | 9.6700 | 9.4500 | 9.4900 | 9.4900 | 244,400 |
| 22 Feb 2024 | 9.6200 | 9.7200 | 9.5700 | 9.6400 | 9.6400 | 406,700 |
| 21 Feb 2024 | 9.4700 | 9.5700 | 9.4100 | 9.5700 | 9.5700 | 187,600 |
| 20 Feb 2024 | 9.5000 | 9.5950 | 9.4500 | 9.4700 | 9.4700 | 239,300 |
| 16 Feb 2024 | 9.5600 | 9.6500 | 9.4000 | 9.5800 | 9.5800 | 422,900 |
| 15 Feb 2024 | 9.5000 | 9.5900 | 9.4550 | 9.5900 | 9.5900 | 343,000 |
| 14 Feb 2024 | 9.4600 | 9.5150 | 9.4100 | 9.4800 | 9.4800 | 199,500 |
| 13 Feb 2024 | 9.3500 | 9.4100 | 9.2000 | 9.3800 | 9.3800 | 360,100 |
| 12 Feb 2024 | 9.5400 | 9.6400 | 9.5000 | 9.5300 | 9.5300 | 222,100 |
| 09 Feb 2024 | 9.3700 | 9.5650 | 9.3700 | 9.5300 | 9.5300 | 397,400 |
| 08 Feb 2024 | 9.4700 | 9.6300 | 9.4600 | 9.5500 | 9.5500 | 191,300 |
| 07 Feb 2024 | 9.4800 | 9.5250 | 9.3800 | 9.5000 | 9.5000 | 241,700 |
| 06 Feb 2024 | 9.2900 | 9.5050 | 9.2800 | 9.4900 | 9.4900 | 398,800 |
| 05 Feb 2024 | 9.1800 | 9.2950 | 9.1800 | 9.2700 | 9.2700 | 192,600 |
| 02 Feb 2024 | 9.2800 | 9.2800 | 9.1500 | 9.2500 | 9.2500 | 219,400 |
| 01 Feb 2024 | 9.1700 | 9.3600 | 9.0500 | 9.3400 | 9.3400 | 288,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.