Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20228.739.188.659.029.02781,228
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 202211.8312.0011.4811.8011.801,337,800
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
08 Sept 202212.5812.8212.4712.8012.80509,900
07 Sept 202212.4112.7012.4012.6812.68452,100
06 Sept 202212.8312.8412.3812.5212.52623,700
02 Sept 202212.6812.8112.4712.6612.66463,500
01 Sept 202212.5612.8312.3812.6612.66623,500
31 Aug 202212.6312.6912.4512.5412.54684,200
30 Aug 202212.8712.9512.4112.5812.58400,600
29 Aug 202212.7012.9312.5612.7112.71465,500
26 Aug 202213.3713.3712.8512.9112.91908,000
25 Aug 202213.3713.6413.2013.3113.31393,500
24 Aug 202213.0613.3812.9613.2413.24313,800
23 Aug 202212.8613.1212.7112.9712.97646,700
22 Aug 202212.9113.1812.6812.7112.71712,000
19 Aug 202213.2713.4513.1513.3313.33407,700
18 Aug 202213.2613.7013.2513.6013.60662,100
17 Aug 202213.2913.6213.1913.4313.43693,500
16 Aug 202213.7213.9813.5013.6813.68913,600
15 Aug 202213.6913.9013.6113.8313.83900,500
12 Aug 202214.1414.1413.7614.0014.00689,100
11 Aug 202213.1014.5213.1014.0614.061,317,300
10 Aug 202212.5013.4212.4012.9512.951,005,500
09 Aug 202212.1612.1811.6311.8211.82385,800
08 Aug 202212.0012.5611.9612.1612.16678,400
05 Aug 202211.5511.9611.3411.8611.86391,100
04 Aug 202211.5711.7711.5411.6111.61371,200
03 Aug 202211.8711.9211.1511.4911.49669,800
02 Aug 202211.9312.1811.7011.7311.73969,800
01 Aug 202211.8712.1111.6011.9811.98403,000
29 July 202211.8912.0511.7512.0212.02316,700
28 July 202211.3312.0311.3312.0012.00685,400
27 July 202211.3411.4511.0311.3411.34674,500
26 July 202211.5511.5511.0411.1511.15774,500
25 July 202211.7111.8911.4411.6311.63471,200
22 July 202212.5612.6311.2311.5811.581,041,600
21 July 202212.4412.6012.1412.4812.48641,600
20 July 202212.4612.8712.2712.6512.65861,200
19 July 202212.1612.6311.9812.4912.49894,900
18 July 202210.9512.3210.8412.0012.001,659,400
15 July 202210.6311.1610.3610.8910.891,178,900
14 July 202210.3210.5110.1510.4110.411,048,900
13 July 202210.3810.8810.1310.6410.641,107,200
12 July 202210.3811.1610.3310.4910.492,848,300
11 July 202210.8611.009.8010.4810.485,742,300
08 July 20229.1111.309.0010.9610.9682,766,500
07 July 20225.636.115.636.086.081,162,300
06 July 20225.535.725.515.555.55662,500
05 July 20225.255.575.035.565.56746,500
01 July 20225.245.415.075.405.40626,300
30 June 20225.155.244.905.215.211,023,900
29 June 20225.465.495.095.255.251,045,500
28 June 20225.865.995.465.475.47550,200
27 June 20225.895.925.635.765.76659,100
24 June 20225.686.055.685.885.881,495,800
23 June 20225.545.655.505.645.64969,100
22 June 20225.425.645.425.485.481,098,300
21 June 20225.475.725.185.575.571,679,000
17 June 20225.515.565.155.245.242,172,100
16 June 20225.875.885.215.315.311,455,900
15 June 20226.096.185.856.056.051,390,600
14 June 20226.466.476.016.046.04973,100
13 June 20226.666.956.346.406.401,249,100
10 June 20227.477.476.946.946.94878,000
09 June 20227.918.127.587.637.63528,200
08 June 20228.098.247.927.947.94475,500
07 June 20227.508.097.458.088.08505,300
06 June 20227.877.957.507.637.63823,900
03 June 20228.228.307.787.827.82450,700
02 June 20228.078.288.028.238.23537,400
01 June 20228.188.317.918.118.11550,700
31 May 20228.288.347.968.038.031,184,900
27 May 20228.248.528.218.368.36688,600
26 May 20227.958.307.948.178.17444,000
25 May 20227.657.927.627.837.83457,400
24 May 20227.837.837.477.757.75551,600
23 May 20227.747.937.587.917.91596,100
20 May 20227.917.957.477.647.64706,200
19 May 20227.878.047.667.757.75764,100
18 May 20228.208.307.888.008.00618,600
17 May 20228.288.488.228.348.34519,300
16 May 20228.258.358.048.118.11542,900
13 May 20228.338.448.038.328.32747,900
12 May 20228.658.707.988.168.161,072,800
11 May 20229.319.398.628.678.67944,600
10 May 20229.729.909.339.469.46414,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...