SRG - Seritage Growth Properties
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 8.40 | 8.63 | 8.40 | 8.58 | 8.58 | 466,100 |
| 06 June 2023 | 7.82 | 8.35 | 7.78 | 8.30 | 8.30 | 540,500 |
| 05 June 2023 | 7.85 | 7.97 | 7.78 | 7.83 | 7.83 | 375,100 |
| 02 June 2023 | 7.75 | 7.94 | 7.71 | 7.84 | 7.84 | 645,400 |
| 01 June 2023 | 7.45 | 7.79 | 7.39 | 7.71 | 7.71 | 702,100 |
| 31 May 2023 | 7.47 | 7.56 | 7.38 | 7.44 | 7.44 | 278,800 |
| 30 May 2023 | 7.46 | 7.59 | 7.42 | 7.53 | 7.53 | 369,200 |
| 26 May 2023 | 7.26 | 7.54 | 7.26 | 7.40 | 7.40 | 340,600 |
| 25 May 2023 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 477,300 |
| 24 May 2023 | 7.40 | 7.44 | 7.11 | 7.25 | 7.25 | 1,072,600 |
| 23 May 2023 | 7.65 | 7.86 | 7.43 | 7.44 | 7.44 | 585,700 |
| 22 May 2023 | 7.50 | 7.79 | 7.48 | 7.65 | 7.65 | 729,700 |
| 19 May 2023 | 7.50 | 7.58 | 7.37 | 7.46 | 7.46 | 372,300 |
| 18 May 2023 | 7.62 | 7.68 | 7.43 | 7.51 | 7.51 | 278,500 |
| 17 May 2023 | 7.51 | 7.71 | 7.42 | 7.62 | 7.62 | 550,800 |
| 16 May 2023 | 7.53 | 7.54 | 7.39 | 7.47 | 7.47 | 509,900 |
| 15 May 2023 | 7.56 | 7.71 | 7.50 | 7.60 | 7.60 | 461,100 |
| 12 May 2023 | 7.51 | 7.63 | 7.49 | 7.54 | 7.54 | 534,100 |
| 11 May 2023 | 7.65 | 7.68 | 7.40 | 7.49 | 7.49 | 455,100 |
| 10 May 2023 | 7.68 | 7.88 | 7.55 | 7.79 | 7.79 | 523,300 |
| 09 May 2023 | 7.58 | 7.64 | 7.43 | 7.52 | 7.52 | 304,700 |
| 08 May 2023 | 7.66 | 7.69 | 7.53 | 7.63 | 7.63 | 319,900 |
| 05 May 2023 | 7.58 | 7.74 | 7.58 | 7.67 | 7.67 | 337,300 |
| 04 May 2023 | 7.62 | 7.63 | 7.32 | 7.46 | 7.46 | 516,500 |
| 03 May 2023 | 7.43 | 7.91 | 7.41 | 7.70 | 7.70 | 673,000 |
| 02 May 2023 | 7.53 | 7.62 | 7.40 | 7.41 | 7.41 | 568,000 |
| 01 May 2023 | 7.45 | 7.65 | 7.33 | 7.60 | 7.60 | 514,100 |
| 28 Apr 2023 | 7.32 | 7.67 | 7.31 | 7.49 | 7.49 | 458,400 |
| 27 Apr 2023 | 7.35 | 7.41 | 7.28 | 7.33 | 7.33 | 536,900 |
| 26 Apr 2023 | 7.63 | 7.80 | 7.32 | 7.33 | 7.33 | 672,500 |
| 25 Apr 2023 | 7.94 | 7.97 | 7.59 | 7.68 | 7.68 | 570,600 |
| 24 Apr 2023 | 8.17 | 8.19 | 7.99 | 8.04 | 8.04 | 338,900 |
| 21 Apr 2023 | 8.23 | 8.24 | 8.07 | 8.19 | 8.19 | 301,200 |
| 20 Apr 2023 | 8.18 | 8.35 | 8.16 | 8.21 | 8.21 | 374,200 |
| 19 Apr 2023 | 8.17 | 8.30 | 8.08 | 8.24 | 8.24 | 341,400 |
| 18 Apr 2023 | 8.46 | 8.46 | 8.23 | 8.29 | 8.29 | 336,100 |
| 17 Apr 2023 | 8.42 | 8.55 | 8.35 | 8.43 | 8.43 | 448,800 |
| 14 Apr 2023 | 8.38 | 8.51 | 8.21 | 8.40 | 8.40 | 214,700 |
| 13 Apr 2023 | 8.39 | 8.46 | 8.29 | 8.39 | 8.39 | 245,500 |
| 12 Apr 2023 | 8.60 | 8.66 | 8.36 | 8.36 | 8.36 | 289,500 |
| 11 Apr 2023 | 8.30 | 8.62 | 8.30 | 8.56 | 8.56 | 527,800 |
| 10 Apr 2023 | 8.10 | 8.30 | 7.98 | 8.30 | 8.30 | 338,100 |
| 06 Apr 2023 | 8.09 | 8.18 | 8.03 | 8.18 | 8.18 | 410,500 |
| 05 Apr 2023 | 8.04 | 8.15 | 7.81 | 8.04 | 8.04 | 607,800 |
| 04 Apr 2023 | 8.13 | 8.18 | 7.89 | 8.12 | 8.12 | 1,069,800 |
| 03 Apr 2023 | 7.82 | 8.07 | 7.75 | 7.95 | 7.95 | 548,300 |
| 31 Mar 2023 | 7.62 | 7.87 | 7.51 | 7.87 | 7.87 | 711,100 |
| 30 Mar 2023 | 7.69 | 7.82 | 7.52 | 7.57 | 7.57 | 574,700 |
| 29 Mar 2023 | 7.39 | 7.62 | 7.34 | 7.62 | 7.62 | 1,027,600 |
| 28 Mar 2023 | 7.63 | 7.70 | 7.22 | 7.32 | 7.32 | 1,261,500 |
| 27 Mar 2023 | 7.77 | 7.84 | 7.47 | 7.63 | 7.63 | 808,300 |
| 24 Mar 2023 | 7.64 | 7.88 | 7.39 | 7.73 | 7.73 | 1,291,400 |
| 23 Mar 2023 | 7.90 | 8.26 | 7.73 | 7.78 | 7.78 | 1,124,200 |
| 22 Mar 2023 | 8.04 | 8.04 | 7.63 | 7.84 | 7.84 | 1,412,200 |
| 21 Mar 2023 | 7.58 | 8.14 | 7.58 | 7.97 | 7.97 | 1,615,900 |
| 20 Mar 2023 | 8.38 | 8.43 | 7.47 | 7.60 | 7.60 | 2,572,100 |
| 17 Mar 2023 | 8.90 | 8.90 | 8.15 | 8.43 | 8.43 | 1,761,800 |
| 16 Mar 2023 | 9.25 | 9.75 | 9.12 | 9.14 | 9.14 | 1,186,300 |
| 15 Mar 2023 | 9.65 | 9.68 | 8.74 | 9.24 | 9.24 | 1,383,500 |
| 14 Mar 2023 | 10.05 | 10.26 | 9.95 | 10.11 | 10.11 | 562,400 |
| 13 Mar 2023 | 10.57 | 10.57 | 9.44 | 9.72 | 9.72 | 1,511,000 |
| 10 Mar 2023 | 10.72 | 10.93 | 10.47 | 10.62 | 10.62 | 542,600 |
| 09 Mar 2023 | 11.10 | 11.19 | 10.77 | 10.83 | 10.83 | 453,300 |
| 08 Mar 2023 | 10.89 | 11.11 | 10.81 | 11.11 | 11.11 | 600,200 |
| 07 Mar 2023 | 10.77 | 10.94 | 10.57 | 10.94 | 10.94 | 1,121,300 |
| 06 Mar 2023 | 11.90 | 11.92 | 10.45 | 10.78 | 10.78 | 2,747,400 |
| 03 Mar 2023 | 11.96 | 12.12 | 11.90 | 11.92 | 11.92 | 308,000 |
| 02 Mar 2023 | 11.94 | 12.09 | 11.85 | 11.92 | 11.92 | 409,800 |
| 01 Mar 2023 | 12.05 | 12.11 | 11.95 | 12.04 | 12.04 | 300,200 |
| 28 Feb 2023 | 12.09 | 12.20 | 12.06 | 12.08 | 12.08 | 259,200 |
| 27 Feb 2023 | 12.34 | 12.36 | 12.03 | 12.08 | 12.08 | 351,500 |
| 24 Feb 2023 | 12.14 | 12.27 | 12.10 | 12.26 | 12.26 | 153,700 |
| 23 Feb 2023 | 12.20 | 12.33 | 12.10 | 12.32 | 12.32 | 184,400 |
| 22 Feb 2023 | 12.10 | 12.15 | 11.98 | 12.10 | 12.10 | 172,800 |
| 21 Feb 2023 | 12.08 | 12.22 | 12.06 | 12.10 | 12.10 | 333,500 |
| 17 Feb 2023 | 12.35 | 12.43 | 12.17 | 12.28 | 12.28 | 557,700 |
| 16 Feb 2023 | 12.15 | 12.58 | 12.13 | 12.39 | 12.39 | 492,800 |
| 15 Feb 2023 | 12.13 | 12.38 | 12.10 | 12.37 | 12.37 | 342,100 |
| 14 Feb 2023 | 12.09 | 12.30 | 12.00 | 12.22 | 12.22 | 240,800 |
| 13 Feb 2023 | 12.07 | 12.28 | 11.99 | 12.17 | 12.17 | 304,000 |
| 10 Feb 2023 | 12.02 | 12.15 | 11.98 | 12.05 | 12.05 | 488,900 |
| 09 Feb 2023 | 12.60 | 12.60 | 12.05 | 12.07 | 12.07 | 1,004,100 |
| 08 Feb 2023 | 12.43 | 12.67 | 12.29 | 12.55 | 12.55 | 285,600 |
| 07 Feb 2023 | 12.47 | 12.69 | 12.14 | 12.56 | 12.56 | 969,100 |
| 06 Feb 2023 | 12.56 | 12.77 | 12.48 | 12.57 | 12.57 | 745,900 |
| 03 Feb 2023 | 12.31 | 12.79 | 12.22 | 12.70 | 12.70 | 729,100 |
| 02 Feb 2023 | 12.40 | 12.65 | 12.29 | 12.47 | 12.47 | 816,900 |
| 01 Feb 2023 | 12.08 | 12.36 | 12.00 | 12.23 | 12.23 | 329,200 |
| 31 Jan 2023 | 11.85 | 12.16 | 11.85 | 12.15 | 12.15 | 350,800 |
| 30 Jan 2023 | 11.90 | 12.12 | 11.79 | 11.84 | 11.84 | 268,100 |
| 27 Jan 2023 | 11.88 | 12.13 | 11.88 | 11.98 | 11.98 | 201,700 |
| 26 Jan 2023 | 12.03 | 12.17 | 11.83 | 11.97 | 11.97 | 286,400 |
| 25 Jan 2023 | 11.76 | 12.01 | 11.75 | 11.95 | 11.95 | 194,200 |
| 24 Jan 2023 | 11.89 | 11.95 | 11.69 | 11.89 | 11.89 | 211,600 |
| 23 Jan 2023 | 11.87 | 11.91 | 11.73 | 11.81 | 11.81 | 332,600 |
| 20 Jan 2023 | 11.85 | 11.98 | 11.60 | 11.93 | 11.93 | 280,400 |
| 19 Jan 2023 | 11.86 | 11.90 | 11.75 | 11.78 | 11.78 | 366,600 |
| 18 Jan 2023 | 12.11 | 12.24 | 11.84 | 11.97 | 11.97 | 326,900 |
| 17 Jan 2023 | 12.20 | 12.40 | 12.10 | 12.11 | 12.11 | 208,200 |
| 13 Jan 2023 | 12.15 | 12.31 | 12.15 | 12.30 | 12.30 | 114,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.