Australia markets close in 3 hours 48 minutes

Seritage Growth Properties (SRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.23+0.08 (+0.66%)
At close: 04:00PM EST
12.23 -0.01 (-0.08%)
After hours: 04:00PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202312.0812.3612.0012.2312.23329,240
31 Jan 202311.8512.1611.8512.1512.15350,800
30 Jan 202311.9012.1211.7911.8411.84268,100
27 Jan 202311.8812.1311.8811.9811.98201,700
26 Jan 202312.0312.1711.8311.9711.97286,400
25 Jan 202311.7612.0111.7511.9511.95194,200
24 Jan 202311.8911.9511.6911.8911.89211,600
23 Jan 202311.8711.9111.7311.8111.81332,600
20 Jan 202311.8511.9811.6011.9311.93280,400
19 Jan 202311.8611.9011.7511.7811.78366,600
18 Jan 202312.1112.2411.8411.9711.97326,900
17 Jan 202312.2012.4012.1012.1112.11208,200
13 Jan 202312.1512.3112.1512.3012.30114,800
12 Jan 202312.4212.4912.1912.3012.30151,000
11 Jan 202312.1512.3912.1012.3512.35387,400
10 Jan 202311.8112.0811.7612.0812.08219,200
09 Jan 202312.2112.2411.8411.8911.89269,700
06 Jan 202312.0512.1411.9012.1112.11232,300
05 Jan 202311.9112.0211.7611.9511.95323,000
04 Jan 202312.0912.2111.9412.1012.10527,700
03 Jan 202311.9812.1011.8011.9111.91293,900
30 Dec 202211.6311.8411.6211.8311.83495,100
29 Dec 202211.7411.9411.6611.7811.78256,200
28 Dec 202211.6411.7711.5911.6611.66233,000
27 Dec 202211.8411.9411.6511.6711.67286,000
23 Dec 202211.9312.0211.8111.9511.95205,900
22 Dec 202211.6911.9311.5811.8911.89333,700
21 Dec 202211.8012.0611.7811.8411.84223,500
20 Dec 202211.7411.9311.6711.7211.72286,500
19 Dec 202211.8911.9411.7111.8211.82260,000
16 Dec 202211.8912.0011.7611.9211.92497,200
15 Dec 202211.9812.1311.9512.0012.00267,600
14 Dec 202212.3512.5012.0412.1912.19290,300
13 Dec 202212.4012.5412.0812.3512.35351,500
12 Dec 202211.9112.0111.8211.9311.93202,100
09 Dec 202211.6912.1211.6911.9411.94465,400
08 Dec 202211.8911.9711.7111.8011.80377,400
07 Dec 202211.9512.0811.7811.8211.82556,100
06 Dec 202212.0312.1911.7611.9511.95343,900
05 Dec 202212.1312.4312.0812.0812.08320,800
02 Dec 202212.2312.3812.0612.2812.28331,400
01 Dec 202211.8612.5611.8612.4512.45628,900
30 Nov 202211.8112.0311.6911.9711.97378,800
29 Nov 202211.3511.8411.3511.7611.76455,200
28 Nov 202211.5811.7311.3511.3911.39272,800
25 Nov 202211.6611.7911.6411.7011.7092,500
23 Nov 202211.3811.7811.3611.7811.78235,800
22 Nov 202211.4811.5711.4011.4411.44614,200
21 Nov 202211.3511.5711.3111.5111.51283,700
18 Nov 202211.7411.7411.4211.5511.55254,700
17 Nov 202211.2911.5611.2211.5611.56377,900
16 Nov 202211.5711.8611.4711.5411.54446,800
15 Nov 202212.0312.2011.7511.9111.91340,300
14 Nov 202211.6011.9811.5311.8011.80480,100
11 Nov 202211.7611.8411.4411.6311.63486,000
10 Nov 202211.3211.6811.1411.5311.53723,100
09 Nov 202211.2911.2910.8410.9310.93518,400
08 Nov 202211.5011.5011.1911.3611.36474,800
07 Nov 202211.2511.4811.2311.3811.38603,300
04 Nov 202211.4311.5711.1811.3711.37590,400
03 Nov 202210.8111.4810.8111.3011.30708,800
02 Nov 202211.1711.6311.0011.1211.121,049,900
01 Nov 202210.9911.1710.8111.1311.13813,000
31 Oct 202210.5010.8110.3510.7310.731,677,400
28 Oct 202210.1410.4610.0810.3410.34976,400
27 Oct 202210.8710.8710.0010.1010.107,871,900
26 Oct 202211.2111.3010.6410.7210.721,336,500
25 Oct 202210.5411.3310.5411.1411.14794,400
24 Oct 202210.6010.7310.2710.5810.58649,500
21 Oct 202210.0110.559.8910.5410.54548,200
20 Oct 20229.6710.159.679.949.94368,600
19 Oct 20229.9610.019.659.759.751,478,700
18 Oct 202210.1910.409.8010.0710.07892,500
17 Oct 20228.8310.208.829.919.911,725,800
14 Oct 20228.768.878.288.318.31350,300
13 Oct 20228.208.688.058.668.66903,000
12 Oct 20229.339.407.928.538.531,379,000
11 Oct 20229.399.619.209.479.47547,500
10 Oct 20229.549.599.399.449.44289,100
07 Oct 20229.539.619.339.509.50581,000
06 Oct 20229.539.829.539.659.65306,900
05 Oct 20229.599.749.119.599.59457,800
04 Oct 20229.229.869.109.869.86640,100
03 Oct 20229.509.588.758.998.99840,900
30 Sept 20228.739.188.659.029.02781,400
29 Sept 20228.818.918.448.688.68844,500
28 Sept 20228.549.078.429.029.02597,500
27 Sept 20228.869.048.458.548.54521,700
26 Sept 20229.029.178.708.738.73964,400
23 Sept 20229.259.469.049.179.171,010,600
22 Sept 202210.0510.179.269.479.471,446,300
21 Sept 202211.0011.0010.0510.0510.051,611,200
20 Sept 202211.6011.6011.0311.0511.05700,900
19 Sept 202211.5211.8011.3911.6911.69637,400
16 Sept 202211.8312.0011.4811.8011.801,348,700
15 Sept 202212.2112.5311.8711.9911.99492,400
14 Sept 202212.0512.2611.7012.2512.25553,500
13 Sept 202212.2512.4211.9112.1012.10729,000
12 Sept 202212.7212.8512.3812.6412.64370,200
09 Sept 202212.8913.0612.5412.6312.63574,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...