Seritage Growth Properties (SRG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.58

-0.56

(-5.52%)

At close: 04:00PM EST

9.58

0.00

(0.00%)

After hours:

04:05PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	10.27	10.42	9.50	9.58	9.58	727,500
26 Jan 2022	10.46	10.81	9.98	10.14	10.14	530,100
25 Jan 2022	10.20	10.44	9.99	10.30	10.30	408,900
24 Jan 2022	9.90	10.54	9.56	10.47	10.47	780,100
21 Jan 2022	10.57	10.76	10.19	10.20	10.20	709,900
20 Jan 2022	11.21	11.28	10.61	10.66	10.66	771,600
19 Jan 2022	11.59	11.63	11.05	11.06	11.06	655,600
18 Jan 2022	11.68	11.80	11.36	11.52	11.52	756,100
14 Jan 2022	12.00	12.03	11.52	11.97	11.97	712,800
13 Jan 2022	12.62	12.71	12.01	12.06	12.06	398,000
12 Jan 2022	12.86	13.02	12.53	12.56	12.56	516,900
11 Jan 2022	12.64	13.02	12.06	12.86	12.86	1,228,200
10 Jan 2022	12.91	12.95	12.54	12.72	12.72	465,000
07 Jan 2022	13.39	13.39	12.86	13.00	13.00	668,400
06 Jan 2022	13.58	13.77	13.32	13.53	13.53	345,100
05 Jan 2022	14.45	14.62	13.58	13.59	13.59	375,300
04 Jan 2022	13.37	14.45	13.35	14.45	14.45	632,900
03 Jan 2022	13.43	13.91	13.07	13.33	13.33	414,000
31 Dec 2021	13.20	13.52	13.09	13.27	13.27	450,800
30 Dec 2021	12.99	13.42	12.98	13.23	13.23	387,800
29 Dec 2021	13.13	13.32	13.00	13.09	13.09	386,400
28 Dec 2021	13.10	13.41	13.09	13.15	13.15	315,400
27 Dec 2021	13.33	13.41	13.06	13.22	13.22	286,200
23 Dec 2021	13.09	13.40	13.03	13.33	13.33	344,700
22 Dec 2021	12.92	13.11	12.75	13.07	13.07	390,300
21 Dec 2021	12.51	13.32	12.51	12.90	12.90	333,400
20 Dec 2021	12.45	12.59	11.95	12.45	12.45	547,900
17 Dec 2021	12.75	13.23	12.52	12.70	12.70	512,100
16 Dec 2021	13.49	13.70	12.88	12.99	12.99	464,200
15 Dec 2021	13.38	13.47	12.85	13.38	13.38	472,500
14 Dec 2021	13.25	13.53	13.20	13.34	13.34	276,200
13 Dec 2021	13.50	13.61	12.98	13.37	13.37	470,900
10 Dec 2021	13.99	13.99	13.31	13.63	13.63	358,600
09 Dec 2021	14.19	14.24	13.72	13.80	13.80	245,400
08 Dec 2021	14.44	14.68	14.28	14.45	14.45	159,600
07 Dec 2021	14.70	14.78	14.35	14.42	14.42	257,800
06 Dec 2021	13.81	14.70	13.76	14.35	14.35	230,800
03 Dec 2021	13.98	14.15	13.24	13.58	13.58	344,200
02 Dec 2021	13.44	14.15	13.30	14.00	14.00	486,900
01 Dec 2021	14.64	14.88	13.03	13.27	13.27	862,300
30 Nov 2021	14.41	14.59	14.12	14.39	14.39	478,900
29 Nov 2021	15.18	15.20	14.33	14.68	14.68	333,400
26 Nov 2021	14.75	15.14	14.03	14.89	14.89	586,400
24 Nov 2021	15.47	15.51	15.05	15.35	15.35	239,400
23 Nov 2021	15.17	15.90	15.16	15.55	15.55	294,400
22 Nov 2021	15.18	15.73	15.02	15.17	15.17	265,300
19 Nov 2021	14.75	15.13	14.61	15.01	15.01	330,000
18 Nov 2021	15.16	15.21	14.73	14.94	14.94	224,900
17 Nov 2021	15.32	15.46	14.95	15.08	15.08	249,700
16 Nov 2021	15.44	15.58	15.13	15.45	15.45	182,200
15 Nov 2021	15.13	15.57	15.07	15.46	15.46	162,200
12 Nov 2021	15.60	15.62	15.11	15.15	15.15	270,100
11 Nov 2021	15.60	15.79	15.40	15.65	15.65	133,600
10 Nov 2021	15.50	15.90	15.50	15.58	15.58	204,000
09 Nov 2021	16.10	16.12	15.64	15.69	15.69	173,800
08 Nov 2021	16.70	16.73	15.85	16.13	16.13	252,000
05 Nov 2021	16.67	17.04	16.20	16.70	16.70	351,200
04 Nov 2021	16.29	16.99	16.16	16.30	16.30	269,100
03 Nov 2021	15.53	16.70	15.48	16.35	16.35	345,200
02 Nov 2021	16.15	17.12	16.05	17.00	17.00	708,000
01 Nov 2021	15.41	16.15	15.41	16.10	16.10	244,900
29 Oct 2021	15.50	15.78	15.32	15.40	15.40	284,900
28 Oct 2021	15.47	15.68	15.01	15.67	15.67	180,200
27 Oct 2021	16.00	16.25	15.45	15.46	15.46	578,600
26 Oct 2021	15.20	15.70	15.20	15.38	15.38	282,900
25 Oct 2021	15.08	15.30	14.98	15.22	15.22	146,700
22 Oct 2021	15.39	15.48	15.00	15.20	15.20	173,200
21 Oct 2021	15.14	15.76	15.13	15.43	15.43	305,600
20 Oct 2021	14.40	15.16	14.40	15.14	15.14	222,100
19 Oct 2021	14.54	14.56	14.21	14.38	14.38	323,100
18 Oct 2021	14.74	14.91	14.51	14.68	14.68	157,700
15 Oct 2021	15.25	15.29	14.83	14.88	14.88	211,300
14 Oct 2021	15.00	15.25	14.85	14.93	14.93	193,200
13 Oct 2021	14.46	14.87	14.29	14.86	14.86	357,900
12 Oct 2021	14.56	14.73	14.37	14.50	14.50	289,800
11 Oct 2021	14.86	15.02	14.55	14.59	14.59	304,200
08 Oct 2021	14.89	15.13	14.74	14.84	14.84	248,100
07 Oct 2021	15.04	15.32	14.90	14.94	14.94	247,600
06 Oct 2021	14.63	15.16	14.49	14.92	14.92	341,500
05 Oct 2021	14.88	15.10	14.60	14.96	14.96	229,100
04 Oct 2021	15.13	15.50	14.84	14.99	14.99	412,800
01 Oct 2021	15.00	15.75	14.98	15.54	15.54	237,200
30 Sept 2021	15.20	15.20	14.78	14.83	14.83	208,600
29 Sept 2021	15.22	15.22	14.94	15.02	15.02	192,700
28 Sept 2021	15.63	15.63	14.86	15.02	15.02	327,400
27 Sept 2021	15.93	16.30	15.54	15.54	15.54	301,100
24 Sept 2021	15.91	16.16	15.81	15.85	15.85	107,300
23 Sept 2021	15.85	16.21	15.85	16.11	16.11	168,800
22 Sept 2021	15.57	16.06	15.57	15.76	15.76	154,500
21 Sept 2021	15.53	15.72	15.24	15.54	15.54	185,800
20 Sept 2021	15.22	15.42	14.90	15.31	15.31	299,500
17 Sept 2021	15.38	15.57	15.11	15.56	15.56	615,300
16 Sept 2021	15.20	15.38	15.16	15.28	15.28	159,100
15 Sept 2021	15.03	15.25	14.92	15.18	15.18	174,400
14 Sept 2021	15.46	15.46	14.81	15.01	15.01	199,600
13 Sept 2021	14.86	15.43	14.72	15.29	15.29	170,200
10 Sept 2021	15.21	15.21	14.68	14.71	14.71	247,600
09 Sept 2021	15.12	15.31	15.00	15.07	15.07	235,700
08 Sept 2021	15.85	15.96	15.15	15.19	15.19	194,300
07 Sept 2021	15.74	16.10	15.62	15.82	15.82	149,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.7009-0.0025(-0.35%)

OIL87.43+0.82(+0.95%)

GOLD1,793.00-0.10(-0.01%)

BTC-AUD52,343.16+395.88(+0.76%)

Seritage Growth Properties (SRG)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.7009
-0.0025(-0.35%)

OIL
87.43
+0.82(+0.95%)

GOLD
1,793.00
-0.10(-0.01%)

BTC-AUD
52,343.16
+395.88(+0.76%)