Australia markets closed

Seritage Growth Properties (SRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.19-0.11 (-1.51%)
At close: 04:00PM EDT
7.25 +0.06 (+0.83%)
After hours: 05:50PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20237.217.307.147.197.19688,600
25 Sept 20237.267.327.217.307.30340,400
22 Sept 20237.407.537.347.347.34454,600
21 Sept 20237.507.557.427.427.42370,900
20 Sept 20237.657.707.607.607.60298,400
19 Sept 20237.687.697.617.617.61172,100
18 Sept 20237.807.807.647.667.66181,100
15 Sept 20237.797.857.707.787.78249,600
14 Sept 20237.747.857.727.837.83266,700
13 Sept 20237.687.767.647.667.66248,800
12 Sept 20237.647.727.637.687.68418,100
11 Sept 20237.577.747.547.657.65259,300
08 Sept 20237.657.657.497.517.51465,200
07 Sept 20237.447.697.437.647.64316,500
06 Sept 20237.507.557.427.487.48159,300
05 Sept 20237.487.527.367.507.50375,900
01 Sept 20237.617.667.497.567.56246,500
31 Aug 20237.807.867.557.557.55386,000
30 Aug 20237.757.907.757.767.76303,200
29 Aug 20237.627.817.557.807.80381,800
28 Aug 20237.507.767.507.607.60365,600
25 Aug 20237.577.637.397.447.44385,300
24 Aug 20237.587.757.557.567.56306,800
23 Aug 20237.467.727.437.697.69345,000
22 Aug 20237.697.727.497.507.50520,300
21 Aug 20237.857.877.407.667.661,117,000
18 Aug 20237.738.027.707.957.95521,600
17 Aug 20237.947.957.767.777.77654,300
16 Aug 20237.988.077.917.967.96393,500
15 Aug 20238.558.827.848.038.031,614,000
14 Aug 20238.838.948.698.898.89339,800
11 Aug 20239.079.098.798.908.90766,500
10 Aug 20239.239.269.169.209.20166,200
09 Aug 20239.219.309.059.209.20297,200
08 Aug 20239.239.339.139.339.33189,200
07 Aug 20239.279.339.179.289.28179,500
04 Aug 20239.139.359.119.219.21200,200
03 Aug 20239.139.158.979.109.10366,900
02 Aug 20239.269.319.039.239.23233,200
01 Aug 20239.329.449.329.389.38159,200
31 July 20239.319.419.249.399.39189,200
28 July 20239.289.379.219.299.29295,400
27 July 20239.349.349.139.159.15296,400
26 July 20239.219.309.149.259.25184,100
25 July 20239.239.319.189.229.22204,400
24 July 20239.349.399.239.269.26142,300
21 July 20239.279.439.139.329.32253,300
20 July 20239.169.199.119.179.17203,600
19 July 20239.269.359.199.229.22232,600
18 July 20239.109.239.079.209.20206,400
17 July 20239.209.349.029.079.07266,500
14 July 20239.609.609.209.299.29333,600
13 July 20239.609.739.469.699.69470,700
12 July 20239.869.929.539.559.55407,200
11 July 20239.399.609.399.489.48423,200
10 July 20239.149.359.129.349.34300,400
07 July 20239.099.389.099.189.18351,900
06 July 20238.959.118.859.109.10926,200
05 July 20239.049.168.919.039.03618,800
03 July 20238.949.018.849.019.01184,400
30 June 20239.069.128.858.928.92789,900
29 June 20238.808.988.808.948.94249,300
28 June 20238.788.798.688.778.77317,900
27 June 20238.428.788.418.758.75473,700
26 June 20238.218.448.218.418.41250,400
23 June 20238.108.358.088.248.24488,400
22 June 20238.218.278.138.258.25325,100
21 June 20238.388.388.228.258.25473,900
20 June 20238.488.528.308.428.42414,800
16 June 20238.468.498.338.438.43531,200
15 June 20238.408.518.368.478.47416,800
14 June 20238.468.498.408.428.42563,400
13 June 20238.628.678.438.478.47278,000
12 June 20238.548.708.468.528.52284,600
09 June 20238.608.608.418.548.54186,300
08 June 20238.608.638.508.588.58209,400
07 June 20238.408.638.408.588.58466,100
06 June 20237.828.357.788.308.30540,500
05 June 20237.857.977.787.837.83375,100
02 June 20237.757.947.717.847.84645,400
01 June 20237.457.797.397.717.71702,100
31 May 20237.477.567.387.447.44278,800
30 May 20237.467.597.427.537.53369,200
26 May 20237.267.547.267.407.40340,600
25 May 20237.257.407.207.307.30477,300
24 May 20237.407.447.117.257.251,072,600
23 May 20237.657.867.437.447.44585,700
22 May 20237.507.797.487.657.65729,700
19 May 20237.507.587.377.467.46372,300
18 May 20237.627.687.437.517.51278,500
17 May 20237.517.717.427.627.62550,800
16 May 20237.537.547.397.477.47509,900
15 May 20237.567.717.507.607.60461,100
12 May 20237.517.637.497.547.54534,100
11 May 20237.657.687.407.497.49455,100
10 May 20237.687.887.557.797.79523,300
09 May 20237.587.647.437.527.52304,700
08 May 20237.667.697.537.637.63319,900
05 May 20237.587.747.587.677.67337,300
04 May 20237.627.637.327.467.46516,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...