Seritage Growth Properties (SRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 7.21 | 7.30 | 7.14 | 7.19 | 7.19 | 688,600 |
| 25 Sept 2023 | 7.26 | 7.32 | 7.21 | 7.30 | 7.30 | 340,400 |
| 22 Sept 2023 | 7.40 | 7.53 | 7.34 | 7.34 | 7.34 | 454,600 |
| 21 Sept 2023 | 7.50 | 7.55 | 7.42 | 7.42 | 7.42 | 370,900 |
| 20 Sept 2023 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | 298,400 |
| 19 Sept 2023 | 7.68 | 7.69 | 7.61 | 7.61 | 7.61 | 172,100 |
| 18 Sept 2023 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | 181,100 |
| 15 Sept 2023 | 7.79 | 7.85 | 7.70 | 7.78 | 7.78 | 249,600 |
| 14 Sept 2023 | 7.74 | 7.85 | 7.72 | 7.83 | 7.83 | 266,700 |
| 13 Sept 2023 | 7.68 | 7.76 | 7.64 | 7.66 | 7.66 | 248,800 |
| 12 Sept 2023 | 7.64 | 7.72 | 7.63 | 7.68 | 7.68 | 418,100 |
| 11 Sept 2023 | 7.57 | 7.74 | 7.54 | 7.65 | 7.65 | 259,300 |
| 08 Sept 2023 | 7.65 | 7.65 | 7.49 | 7.51 | 7.51 | 465,200 |
| 07 Sept 2023 | 7.44 | 7.69 | 7.43 | 7.64 | 7.64 | 316,500 |
| 06 Sept 2023 | 7.50 | 7.55 | 7.42 | 7.48 | 7.48 | 159,300 |
| 05 Sept 2023 | 7.48 | 7.52 | 7.36 | 7.50 | 7.50 | 375,900 |
| 01 Sept 2023 | 7.61 | 7.66 | 7.49 | 7.56 | 7.56 | 246,500 |
| 31 Aug 2023 | 7.80 | 7.86 | 7.55 | 7.55 | 7.55 | 386,000 |
| 30 Aug 2023 | 7.75 | 7.90 | 7.75 | 7.76 | 7.76 | 303,200 |
| 29 Aug 2023 | 7.62 | 7.81 | 7.55 | 7.80 | 7.80 | 381,800 |
| 28 Aug 2023 | 7.50 | 7.76 | 7.50 | 7.60 | 7.60 | 365,600 |
| 25 Aug 2023 | 7.57 | 7.63 | 7.39 | 7.44 | 7.44 | 385,300 |
| 24 Aug 2023 | 7.58 | 7.75 | 7.55 | 7.56 | 7.56 | 306,800 |
| 23 Aug 2023 | 7.46 | 7.72 | 7.43 | 7.69 | 7.69 | 345,000 |
| 22 Aug 2023 | 7.69 | 7.72 | 7.49 | 7.50 | 7.50 | 520,300 |
| 21 Aug 2023 | 7.85 | 7.87 | 7.40 | 7.66 | 7.66 | 1,117,000 |
| 18 Aug 2023 | 7.73 | 8.02 | 7.70 | 7.95 | 7.95 | 521,600 |
| 17 Aug 2023 | 7.94 | 7.95 | 7.76 | 7.77 | 7.77 | 654,300 |
| 16 Aug 2023 | 7.98 | 8.07 | 7.91 | 7.96 | 7.96 | 393,500 |
| 15 Aug 2023 | 8.55 | 8.82 | 7.84 | 8.03 | 8.03 | 1,614,000 |
| 14 Aug 2023 | 8.83 | 8.94 | 8.69 | 8.89 | 8.89 | 339,800 |
| 11 Aug 2023 | 9.07 | 9.09 | 8.79 | 8.90 | 8.90 | 766,500 |
| 10 Aug 2023 | 9.23 | 9.26 | 9.16 | 9.20 | 9.20 | 166,200 |
| 09 Aug 2023 | 9.21 | 9.30 | 9.05 | 9.20 | 9.20 | 297,200 |
| 08 Aug 2023 | 9.23 | 9.33 | 9.13 | 9.33 | 9.33 | 189,200 |
| 07 Aug 2023 | 9.27 | 9.33 | 9.17 | 9.28 | 9.28 | 179,500 |
| 04 Aug 2023 | 9.13 | 9.35 | 9.11 | 9.21 | 9.21 | 200,200 |
| 03 Aug 2023 | 9.13 | 9.15 | 8.97 | 9.10 | 9.10 | 366,900 |
| 02 Aug 2023 | 9.26 | 9.31 | 9.03 | 9.23 | 9.23 | 233,200 |
| 01 Aug 2023 | 9.32 | 9.44 | 9.32 | 9.38 | 9.38 | 159,200 |
| 31 July 2023 | 9.31 | 9.41 | 9.24 | 9.39 | 9.39 | 189,200 |
| 28 July 2023 | 9.28 | 9.37 | 9.21 | 9.29 | 9.29 | 295,400 |
| 27 July 2023 | 9.34 | 9.34 | 9.13 | 9.15 | 9.15 | 296,400 |
| 26 July 2023 | 9.21 | 9.30 | 9.14 | 9.25 | 9.25 | 184,100 |
| 25 July 2023 | 9.23 | 9.31 | 9.18 | 9.22 | 9.22 | 204,400 |
| 24 July 2023 | 9.34 | 9.39 | 9.23 | 9.26 | 9.26 | 142,300 |
| 21 July 2023 | 9.27 | 9.43 | 9.13 | 9.32 | 9.32 | 253,300 |
| 20 July 2023 | 9.16 | 9.19 | 9.11 | 9.17 | 9.17 | 203,600 |
| 19 July 2023 | 9.26 | 9.35 | 9.19 | 9.22 | 9.22 | 232,600 |
| 18 July 2023 | 9.10 | 9.23 | 9.07 | 9.20 | 9.20 | 206,400 |
| 17 July 2023 | 9.20 | 9.34 | 9.02 | 9.07 | 9.07 | 266,500 |
| 14 July 2023 | 9.60 | 9.60 | 9.20 | 9.29 | 9.29 | 333,600 |
| 13 July 2023 | 9.60 | 9.73 | 9.46 | 9.69 | 9.69 | 470,700 |
| 12 July 2023 | 9.86 | 9.92 | 9.53 | 9.55 | 9.55 | 407,200 |
| 11 July 2023 | 9.39 | 9.60 | 9.39 | 9.48 | 9.48 | 423,200 |
| 10 July 2023 | 9.14 | 9.35 | 9.12 | 9.34 | 9.34 | 300,400 |
| 07 July 2023 | 9.09 | 9.38 | 9.09 | 9.18 | 9.18 | 351,900 |
| 06 July 2023 | 8.95 | 9.11 | 8.85 | 9.10 | 9.10 | 926,200 |
| 05 July 2023 | 9.04 | 9.16 | 8.91 | 9.03 | 9.03 | 618,800 |
| 03 July 2023 | 8.94 | 9.01 | 8.84 | 9.01 | 9.01 | 184,400 |
| 30 June 2023 | 9.06 | 9.12 | 8.85 | 8.92 | 8.92 | 789,900 |
| 29 June 2023 | 8.80 | 8.98 | 8.80 | 8.94 | 8.94 | 249,300 |
| 28 June 2023 | 8.78 | 8.79 | 8.68 | 8.77 | 8.77 | 317,900 |
| 27 June 2023 | 8.42 | 8.78 | 8.41 | 8.75 | 8.75 | 473,700 |
| 26 June 2023 | 8.21 | 8.44 | 8.21 | 8.41 | 8.41 | 250,400 |
| 23 June 2023 | 8.10 | 8.35 | 8.08 | 8.24 | 8.24 | 488,400 |
| 22 June 2023 | 8.21 | 8.27 | 8.13 | 8.25 | 8.25 | 325,100 |
| 21 June 2023 | 8.38 | 8.38 | 8.22 | 8.25 | 8.25 | 473,900 |
| 20 June 2023 | 8.48 | 8.52 | 8.30 | 8.42 | 8.42 | 414,800 |
| 16 June 2023 | 8.46 | 8.49 | 8.33 | 8.43 | 8.43 | 531,200 |
| 15 June 2023 | 8.40 | 8.51 | 8.36 | 8.47 | 8.47 | 416,800 |
| 14 June 2023 | 8.46 | 8.49 | 8.40 | 8.42 | 8.42 | 563,400 |
| 13 June 2023 | 8.62 | 8.67 | 8.43 | 8.47 | 8.47 | 278,000 |
| 12 June 2023 | 8.54 | 8.70 | 8.46 | 8.52 | 8.52 | 284,600 |
| 09 June 2023 | 8.60 | 8.60 | 8.41 | 8.54 | 8.54 | 186,300 |
| 08 June 2023 | 8.60 | 8.63 | 8.50 | 8.58 | 8.58 | 209,400 |
| 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 |
| *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.
