Australia markets closed

Seritage Growth Properties (SRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9650-0.1050 (-2.07%)
As of 02:22PM EDT. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20245.07005.05004.93004.96504.9650190,702
18 July 20245.38005.41005.05005.07005.0700541,000
17 July 20245.43005.52005.31005.41005.4100863,200
16 July 20245.41005.48005.36005.45005.4500429,500
15 July 20245.41005.43005.24205.37005.3700275,100
12 July 20245.28005.44005.22005.40005.4000543,000
11 July 20244.92005.25004.92005.23005.2300455,900
10 July 20244.88004.92004.86204.89004.8900165,400
09 July 20244.80004.92004.78004.84004.8400300,800
08 July 20244.76004.86504.76004.82004.8200361,500
05 July 20244.67004.77004.66004.75004.7500331,300
03 July 20244.50004.70004.50004.67004.6700159,600
02 July 20244.59004.63004.47504.54004.5400422,600
01 July 20244.63004.70004.58004.62004.6200193,800
28 June 20244.58004.68004.53004.67004.6700537,000
27 June 20244.55004.61004.49004.54004.5400174,400
26 June 20244.45004.55004.37004.55004.5500338,300
25 June 20244.60004.60004.48004.48004.4800330,000
24 June 20244.65004.70004.57004.62004.6200260,200
21 June 20244.69004.70004.60004.64004.6400514,600
20 June 20244.82004.82004.69004.71004.7100316,500
18 June 20244.81004.88004.77004.82004.8200393,400
17 June 20244.85004.88004.72004.83004.8300365,200
14 June 20244.85004.91004.77004.85004.8500559,400
13 June 20244.78004.82004.70004.81004.8100417,900
12 June 20244.95005.00004.79004.82004.8200647,200
11 June 20245.05005.05004.83004.87004.8700570,500
10 June 20245.20005.25005.08005.10005.1000239,700
07 June 20245.24005.29505.20005.25005.2500301,700
06 June 20245.21005.29005.19005.27005.2700433,000
05 June 20245.24005.26005.16505.24005.2400453,100
04 June 20245.15005.22005.05005.20005.2000436,300
03 June 20245.32005.33005.10005.14005.1400575,000
31 May 20245.19005.38005.19005.26005.26001,099,200
30 May 20245.17005.33005.17005.25005.2500947,100
29 May 20245.32005.41505.15505.17005.1700534,300
28 May 20245.66005.68005.36005.38005.3800855,900
24 May 20245.66005.69005.58505.62005.6200583,400
23 May 20245.94005.94005.65505.69005.6900598,300
22 May 20245.91005.99005.82005.84005.8400418,400
21 May 20246.08006.08005.82505.96005.9600844,300
20 May 20246.13006.18806.04006.07006.0700579,500
17 May 20246.21006.26006.10006.14006.1400665,100
16 May 20246.39006.45006.13506.21006.21001,278,400
15 May 20246.64006.66006.37006.39006.39001,273,500
14 May 20246.79006.79006.34006.63006.63002,124,900
13 May 20246.35006.85005.65006.78006.78005,530,200
10 May 20249.32009.37009.26509.32009.3200299,100
09 May 20249.34009.35009.26009.33009.3300210,900
08 May 20249.35009.37009.25509.33009.3300299,500
07 May 20249.45009.51009.36009.38009.3800395,200
06 May 20249.28009.45009.22009.41009.4100292,800
03 May 20249.37009.37009.22009.31009.3100350,800
02 May 20249.38009.38009.25009.27009.2700337,300
01 May 20249.32009.37009.28509.32009.3200265,900
30 Apr 20249.35009.42009.30009.34009.3400280,500
29 Apr 20249.32009.39009.31509.35009.3500310,500
26 Apr 20249.49009.54009.31009.32009.3200369,000
25 Apr 20249.36009.44509.30009.44009.4400214,700
24 Apr 20249.40009.46009.36009.43009.4300178,500
23 Apr 20249.36009.53509.36009.48009.4800356,700
22 Apr 20249.37009.41509.29009.29009.2900290,000
19 Apr 20249.24009.41009.24009.34009.3400455,400
18 Apr 20249.29009.35509.23009.28009.2800497,500
17 Apr 20249.25009.35509.21009.27009.2700351,000
16 Apr 20249.14009.25009.10009.21009.2100354,400
15 Apr 20249.40009.40009.18009.21009.2100960,100
12 Apr 20249.34009.42509.29009.36009.3600459,000
11 Apr 20249.51009.51009.25009.38009.3800508,500
10 Apr 20249.80009.80009.33109.45009.4500652,600
09 Apr 20249.67009.87009.65009.86009.8600432,800
08 Apr 20249.64009.68009.53009.68009.6800230,600
05 Apr 20249.64009.67009.50009.58009.5800231,800
04 Apr 20249.67009.84009.57009.64009.6400391,400
03 Apr 20249.69009.75009.50009.62009.6200228,400
02 Apr 20249.49009.71009.22909.69009.6900613,800
01 Apr 20249.63009.78009.58509.61009.6100492,500
28 Mar 20249.44009.66509.43009.65009.6500583,500
27 Mar 20249.30009.41509.27009.39009.3900367,800
26 Mar 20249.21009.31509.19509.22009.2200175,800
25 Mar 20249.14009.23009.13009.15009.1500167,000
22 Mar 20249.16009.19009.07009.10009.1000157,600
21 Mar 20249.16009.25009.04009.13009.1300272,400
20 Mar 20248.94009.19008.94009.14009.1400266,800
19 Mar 20248.83009.08008.80008.96008.9600436,100
18 Mar 20248.94008.94008.66008.80008.8000706,500
15 Mar 20249.09009.19008.97008.97008.9700520,000
14 Mar 20249.25009.25008.96009.14009.1400580,800
13 Mar 20249.28009.36009.19009.25009.2500322,900
12 Mar 20249.36009.36009.26009.31009.3100300,900
11 Mar 20249.42009.46009.34009.36009.3600313,000
08 Mar 20249.39009.47309.31009.43009.4300174,300
07 Mar 20249.43009.45009.32509.37009.3700220,200
06 Mar 20249.43009.46009.37009.38009.3800210,600
05 Mar 20249.49009.50009.38009.39009.3900221,500
04 Mar 20249.50009.61009.39009.54009.5400242,000
01 Mar 20249.42009.51009.33509.51009.5100187,900
29 Feb 20249.55009.59009.39009.43009.4300233,400
28 Feb 20249.53009.62009.45009.47009.4700228,100
27 Feb 20249.57009.62009.56009.59009.5900187,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...