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

9.02

+0.34

(+3.92%)

At close: 04:00PM EDT

9.02

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	8.73	9.18	8.65	9.02	9.02	781,228
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	1,337,800
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
08 Sept 2022	12.58	12.82	12.47	12.80	12.80	509,900
07 Sept 2022	12.41	12.70	12.40	12.68	12.68	452,100
06 Sept 2022	12.83	12.84	12.38	12.52	12.52	623,700
02 Sept 2022	12.68	12.81	12.47	12.66	12.66	463,500
01 Sept 2022	12.56	12.83	12.38	12.66	12.66	623,500
31 Aug 2022	12.63	12.69	12.45	12.54	12.54	684,200
30 Aug 2022	12.87	12.95	12.41	12.58	12.58	400,600
29 Aug 2022	12.70	12.93	12.56	12.71	12.71	465,500
26 Aug 2022	13.37	13.37	12.85	12.91	12.91	908,000
25 Aug 2022	13.37	13.64	13.20	13.31	13.31	393,500
24 Aug 2022	13.06	13.38	12.96	13.24	13.24	313,800
23 Aug 2022	12.86	13.12	12.71	12.97	12.97	646,700
22 Aug 2022	12.91	13.18	12.68	12.71	12.71	712,000
19 Aug 2022	13.27	13.45	13.15	13.33	13.33	407,700
18 Aug 2022	13.26	13.70	13.25	13.60	13.60	662,100
17 Aug 2022	13.29	13.62	13.19	13.43	13.43	693,500
16 Aug 2022	13.72	13.98	13.50	13.68	13.68	913,600
15 Aug 2022	13.69	13.90	13.61	13.83	13.83	900,500
12 Aug 2022	14.14	14.14	13.76	14.00	14.00	689,100
11 Aug 2022	13.10	14.52	13.10	14.06	14.06	1,317,300
10 Aug 2022	12.50	13.42	12.40	12.95	12.95	1,005,500
09 Aug 2022	12.16	12.18	11.63	11.82	11.82	385,800
08 Aug 2022	12.00	12.56	11.96	12.16	12.16	678,400
05 Aug 2022	11.55	11.96	11.34	11.86	11.86	391,100
04 Aug 2022	11.57	11.77	11.54	11.61	11.61	371,200
03 Aug 2022	11.87	11.92	11.15	11.49	11.49	669,800
02 Aug 2022	11.93	12.18	11.70	11.73	11.73	969,800
01 Aug 2022	11.87	12.11	11.60	11.98	11.98	403,000
29 July 2022	11.89	12.05	11.75	12.02	12.02	316,700
28 July 2022	11.33	12.03	11.33	12.00	12.00	685,400
27 July 2022	11.34	11.45	11.03	11.34	11.34	674,500
26 July 2022	11.55	11.55	11.04	11.15	11.15	774,500
25 July 2022	11.71	11.89	11.44	11.63	11.63	471,200
22 July 2022	12.56	12.63	11.23	11.58	11.58	1,041,600
21 July 2022	12.44	12.60	12.14	12.48	12.48	641,600
20 July 2022	12.46	12.87	12.27	12.65	12.65	861,200
19 July 2022	12.16	12.63	11.98	12.49	12.49	894,900
18 July 2022	10.95	12.32	10.84	12.00	12.00	1,659,400
15 July 2022	10.63	11.16	10.36	10.89	10.89	1,178,900
14 July 2022	10.32	10.51	10.15	10.41	10.41	1,048,900
13 July 2022	10.38	10.88	10.13	10.64	10.64	1,107,200
12 July 2022	10.38	11.16	10.33	10.49	10.49	2,848,300
11 July 2022	10.86	11.00	9.80	10.48	10.48	5,742,300
08 July 2022	9.11	11.30	9.00	10.96	10.96	82,766,500
07 July 2022	5.63	6.11	5.63	6.08	6.08	1,162,300
06 July 2022	5.53	5.72	5.51	5.55	5.55	662,500
05 July 2022	5.25	5.57	5.03	5.56	5.56	746,500
01 July 2022	5.24	5.41	5.07	5.40	5.40	626,300
30 June 2022	5.15	5.24	4.90	5.21	5.21	1,023,900
29 June 2022	5.46	5.49	5.09	5.25	5.25	1,045,500
28 June 2022	5.86	5.99	5.46	5.47	5.47	550,200
27 June 2022	5.89	5.92	5.63	5.76	5.76	659,100
24 June 2022	5.68	6.05	5.68	5.88	5.88	1,495,800
23 June 2022	5.54	5.65	5.50	5.64	5.64	969,100
22 June 2022	5.42	5.64	5.42	5.48	5.48	1,098,300
21 June 2022	5.47	5.72	5.18	5.57	5.57	1,679,000
17 June 2022	5.51	5.56	5.15	5.24	5.24	2,172,100
16 June 2022	5.87	5.88	5.21	5.31	5.31	1,455,900
15 June 2022	6.09	6.18	5.85	6.05	6.05	1,390,600
14 June 2022	6.46	6.47	6.01	6.04	6.04	973,100
13 June 2022	6.66	6.95	6.34	6.40	6.40	1,249,100
10 June 2022	7.47	7.47	6.94	6.94	6.94	878,000
09 June 2022	7.91	8.12	7.58	7.63	7.63	528,200
08 June 2022	8.09	8.24	7.92	7.94	7.94	475,500
07 June 2022	7.50	8.09	7.45	8.08	8.08	505,300
06 June 2022	7.87	7.95	7.50	7.63	7.63	823,900
03 June 2022	8.22	8.30	7.78	7.82	7.82	450,700
02 June 2022	8.07	8.28	8.02	8.23	8.23	537,400
01 June 2022	8.18	8.31	7.91	8.11	8.11	550,700
31 May 2022	8.28	8.34	7.96	8.03	8.03	1,184,900
27 May 2022	8.24	8.52	8.21	8.36	8.36	688,600
26 May 2022	7.95	8.30	7.94	8.17	8.17	444,000
25 May 2022	7.65	7.92	7.62	7.83	7.83	457,400
24 May 2022	7.83	7.83	7.47	7.75	7.75	551,600
23 May 2022	7.74	7.93	7.58	7.91	7.91	596,100
20 May 2022	7.91	7.95	7.47	7.64	7.64	706,200
19 May 2022	7.87	8.04	7.66	7.75	7.75	764,100
18 May 2022	8.20	8.30	7.88	8.00	8.00	618,600
17 May 2022	8.28	8.48	8.22	8.34	8.34	519,300
16 May 2022	8.25	8.35	8.04	8.11	8.11	542,900
13 May 2022	8.33	8.44	8.03	8.32	8.32	747,900
12 May 2022	8.65	8.70	7.98	8.16	8.16	1,072,800
11 May 2022	9.31	9.39	8.62	8.67	8.67	944,600
10 May 2022	9.72	9.90	9.33	9.46	9.46	414,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,201.65-462.76(-1.51%)

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

Seritage Growth Properties (SRG)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,201.65
-462.76(-1.51%)