News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	12.08	12.36	12.00	12.23	12.23	329,240
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
12 Jan 2023	12.42	12.49	12.19	12.30	12.30	151,000
11 Jan 2023	12.15	12.39	12.10	12.35	12.35	387,400
10 Jan 2023	11.81	12.08	11.76	12.08	12.08	219,200
09 Jan 2023	12.21	12.24	11.84	11.89	11.89	269,700
06 Jan 2023	12.05	12.14	11.90	12.11	12.11	232,300
05 Jan 2023	11.91	12.02	11.76	11.95	11.95	323,000
04 Jan 2023	12.09	12.21	11.94	12.10	12.10	527,700
03 Jan 2023	11.98	12.10	11.80	11.91	11.91	293,900
30 Dec 2022	11.63	11.84	11.62	11.83	11.83	495,100
29 Dec 2022	11.74	11.94	11.66	11.78	11.78	256,200
28 Dec 2022	11.64	11.77	11.59	11.66	11.66	233,000
27 Dec 2022	11.84	11.94	11.65	11.67	11.67	286,000
23 Dec 2022	11.93	12.02	11.81	11.95	11.95	205,900
22 Dec 2022	11.69	11.93	11.58	11.89	11.89	333,700
21 Dec 2022	11.80	12.06	11.78	11.84	11.84	223,500
20 Dec 2022	11.74	11.93	11.67	11.72	11.72	286,500
19 Dec 2022	11.89	11.94	11.71	11.82	11.82	260,000
16 Dec 2022	11.89	12.00	11.76	11.92	11.92	497,200
15 Dec 2022	11.98	12.13	11.95	12.00	12.00	267,600
14 Dec 2022	12.35	12.50	12.04	12.19	12.19	290,300
13 Dec 2022	12.40	12.54	12.08	12.35	12.35	351,500
12 Dec 2022	11.91	12.01	11.82	11.93	11.93	202,100
09 Dec 2022	11.69	12.12	11.69	11.94	11.94	465,400
08 Dec 2022	11.89	11.97	11.71	11.80	11.80	377,400
07 Dec 2022	11.95	12.08	11.78	11.82	11.82	556,100
06 Dec 2022	12.03	12.19	11.76	11.95	11.95	343,900
05 Dec 2022	12.13	12.43	12.08	12.08	12.08	320,800
02 Dec 2022	12.23	12.38	12.06	12.28	12.28	331,400
01 Dec 2022	11.86	12.56	11.86	12.45	12.45	628,900
30 Nov 2022	11.81	12.03	11.69	11.97	11.97	378,800
29 Nov 2022	11.35	11.84	11.35	11.76	11.76	455,200
28 Nov 2022	11.58	11.73	11.35	11.39	11.39	272,800
25 Nov 2022	11.66	11.79	11.64	11.70	11.70	92,500
23 Nov 2022	11.38	11.78	11.36	11.78	11.78	235,800
22 Nov 2022	11.48	11.57	11.40	11.44	11.44	614,200
21 Nov 2022	11.35	11.57	11.31	11.51	11.51	283,700
18 Nov 2022	11.74	11.74	11.42	11.55	11.55	254,700
17 Nov 2022	11.29	11.56	11.22	11.56	11.56	377,900
16 Nov 2022	11.57	11.86	11.47	11.54	11.54	446,800
15 Nov 2022	12.03	12.20	11.75	11.91	11.91	340,300
14 Nov 2022	11.60	11.98	11.53	11.80	11.80	480,100
11 Nov 2022	11.76	11.84	11.44	11.63	11.63	486,000
10 Nov 2022	11.32	11.68	11.14	11.53	11.53	723,100
09 Nov 2022	11.29	11.29	10.84	10.93	10.93	518,400
08 Nov 2022	11.50	11.50	11.19	11.36	11.36	474,800
07 Nov 2022	11.25	11.48	11.23	11.38	11.38	603,300
04 Nov 2022	11.43	11.57	11.18	11.37	11.37	590,400
03 Nov 2022	10.81	11.48	10.81	11.30	11.30	708,800
02 Nov 2022	11.17	11.63	11.00	11.12	11.12	1,049,900
01 Nov 2022	10.99	11.17	10.81	11.13	11.13	813,000
31 Oct 2022	10.50	10.81	10.35	10.73	10.73	1,677,400
28 Oct 2022	10.14	10.46	10.08	10.34	10.34	976,400
27 Oct 2022	10.87	10.87	10.00	10.10	10.10	7,871,900
26 Oct 2022	11.21	11.30	10.64	10.72	10.72	1,336,500
25 Oct 2022	10.54	11.33	10.54	11.14	11.14	794,400
24 Oct 2022	10.60	10.73	10.27	10.58	10.58	649,500
21 Oct 2022	10.01	10.55	9.89	10.54	10.54	548,200
20 Oct 2022	9.67	10.15	9.67	9.94	9.94	368,600
19 Oct 2022	9.96	10.01	9.65	9.75	9.75	1,478,700
18 Oct 2022	10.19	10.40	9.80	10.07	10.07	892,500
17 Oct 2022	8.83	10.20	8.82	9.91	9.91	1,725,800
14 Oct 2022	8.76	8.87	8.28	8.31	8.31	350,300
13 Oct 2022	8.20	8.68	8.05	8.66	8.66	903,000
12 Oct 2022	9.33	9.40	7.92	8.53	8.53	1,379,000
11 Oct 2022	9.39	9.61	9.20	9.47	9.47	547,500
10 Oct 2022	9.54	9.59	9.39	9.44	9.44	289,100
07 Oct 2022	9.53	9.61	9.33	9.50	9.50	581,000
06 Oct 2022	9.53	9.82	9.53	9.65	9.65	306,900
05 Oct 2022	9.59	9.74	9.11	9.59	9.59	457,800
04 Oct 2022	9.22	9.86	9.10	9.86	9.86	640,100
03 Oct 2022	9.50	9.58	8.75	8.99	8.99	840,900
30 Sept 2022	8.73	9.18	8.65	9.02	9.02	781,400
29 Sept 2022	8.81	8.91	8.44	8.68	8.68	844,500
28 Sept 2022	8.54	9.07	8.42	9.02	9.02	597,500
27 Sept 2022	8.86	9.04	8.45	8.54	8.54	521,700
26 Sept 2022	9.02	9.17	8.70	8.73	8.73	964,400
23 Sept 2022	9.25	9.46	9.04	9.17	9.17	1,010,600
22 Sept 2022	10.05	10.17	9.26	9.47	9.47	1,446,300
21 Sept 2022	11.00	11.00	10.05	10.05	10.05	1,611,200
20 Sept 2022	11.60	11.60	11.03	11.05	11.05	700,900
19 Sept 2022	11.52	11.80	11.39	11.69	11.69	637,400
16 Sept 2022	11.83	12.00	11.48	11.80	11.80	1,348,700
15 Sept 2022	12.21	12.53	11.87	11.99	11.99	492,400
14 Sept 2022	12.05	12.26	11.70	12.25	12.25	553,500
13 Sept 2022	12.25	12.42	11.91	12.10	12.10	729,000
12 Sept 2022	12.72	12.85	12.38	12.64	12.64	370,200
09 Sept 2022	12.89	13.06	12.54	12.63	12.63	574,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,759.20+49.50(+0.64%)

ASX 2007,543.50+41.80(+0.56%)

AUD/USD0.7148+0.0013(+0.18%)

OIL76.99+0.58(+0.76%)

GOLD1,970.90+28.10(+1.45%)

BTC-AUD33,703.56+1,177.22(+3.62%)

News that makes you smarter and richer... For free.

Seritage Growth Properties (SRG)

ALL ORDS
7,759.20
+49.50(+0.64%)

ASX 200
7,543.50
+41.80(+0.56%)

AUD/USD
0.7148
+0.0013(+0.18%)

OIL
76.99
+0.58(+0.76%)

GOLD
1,970.90
+28.10(+1.45%)

BTC-AUD
33,703.56
+1,177.22(+3.62%)