Explore inspiring leadership stories with Talent and Yahoo Finance

Seritage Growth Properties (SRG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

5.88

+0.24

(+4.26%)

At close: 04:00PM EDT

5.88

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 May 2022	9.60	9.77	9.45	9.58	9.58	677,400
06 May 2022	9.83	9.94	9.62	9.77	9.77	410,300
05 May 2022	10.13	10.13	9.74	10.03	10.03	418,500
04 May 2022	10.07	10.30	9.79	10.27	10.27	320,100
03 May 2022	9.80	10.13	9.70	9.97	9.97	452,000
02 May 2022	10.09	10.09	9.53	9.80	9.80	583,700
29 Apr 2022	10.30	10.63	9.88	9.90	9.90	665,000
28 Apr 2022	10.65	10.77	10.36	10.63	10.63	410,700
27 Apr 2022	10.97	11.09	10.58	10.58	10.58	483,400
26 Apr 2022	11.20	11.36	11.00	11.04	11.04	331,100
25 Apr 2022	11.42	11.61	11.16	11.36	11.36	621,500
22 Apr 2022	11.41	11.64	11.35	11.59	11.59	418,700
21 Apr 2022	11.89	11.95	11.38	11.60	11.60	372,500
20 Apr 2022	11.93	12.04	11.55	11.73	11.73	378,500
19 Apr 2022	11.75	12.17	11.75	11.84	11.84	310,400
18 Apr 2022	11.88	12.03	11.64	11.72	11.72	333,800
14 Apr 2022	12.21	12.37	11.93	11.94	11.94	158,900
13 Apr 2022	12.15	12.42	12.06	12.12	12.12	326,900
12 Apr 2022	12.06	12.26	11.92	12.12	12.12	275,800
11 Apr 2022	11.98	12.29	11.90	11.92	11.92	383,300
08 Apr 2022	12.07	12.26	11.95	12.03	12.03	443,300
07 Apr 2022	12.25	12.25	11.86	12.09	12.09	358,300
06 Apr 2022	12.50	12.50	12.10	12.30	12.30	436,800
05 Apr 2022	13.18	13.30	12.58	12.60	12.60	282,800
04 Apr 2022	13.00	13.37	12.77	13.20	13.20	340,200
01 Apr 2022	12.75	13.01	12.64	12.99	12.99	348,300
31 Mar 2022	12.66	12.88	12.60	12.66	12.66	393,300
30 Mar 2022	12.58	12.69	12.40	12.53	12.53	383,300
29 Mar 2022	12.84	13.05	12.57	12.70	12.70	510,200
28 Mar 2022	12.78	12.79	12.44	12.76	12.76	335,300
25 Mar 2022	12.57	12.79	12.47	12.76	12.76	367,500
24 Mar 2022	12.08	12.60	12.01	12.57	12.57	354,300
23 Mar 2022	12.13	12.34	12.00	12.10	12.10	305,700
22 Mar 2022	11.70	12.29	11.70	12.16	12.16	512,600
21 Mar 2022	11.79	11.85	11.50	11.65	11.65	484,400
18 Mar 2022	11.83	11.97	11.57	11.85	11.85	787,500
17 Mar 2022	11.04	11.90	10.91	11.90	11.90	649,200
16 Mar 2022	11.67	11.80	10.73	11.09	11.09	675,300
15 Mar 2022	10.93	11.35	10.84	11.31	11.31	484,900
14 Mar 2022	11.57	11.57	10.84	10.94	10.94	599,800
11 Mar 2022	12.13	12.45	11.43	11.47	11.47	503,500
10 Mar 2022	11.90	12.11	11.38	11.98	11.98	645,300
09 Mar 2022	11.67	12.69	11.60	12.23	12.23	786,900
08 Mar 2022	10.76	11.79	10.66	11.45	11.45	648,300
07 Mar 2022	11.14	11.31	10.75	10.76	10.76	670,700
04 Mar 2022	11.27	11.38	10.94	11.15	11.15	634,300
03 Mar 2022	11.60	11.81	11.17	11.38	11.38	585,500
02 Mar 2022	11.00	11.67	11.00	11.60	11.60	1,045,900
01 Mar 2022	10.33	11.44	10.27	10.98	10.98	1,540,900
28 Feb 2022	10.40	10.56	10.08	10.19	10.19	1,456,700
25 Feb 2022	9.00	9.27	8.83	9.22	9.22	556,400
24 Feb 2022	8.17	8.89	8.12	8.86	8.86	595,700
23 Feb 2022	8.69	8.92	8.45	8.49	8.49	789,600
22 Feb 2022	9.00	9.09	8.26	8.53	8.53	1,731,900
18 Feb 2022	9.25	9.46	9.06	9.11	9.11	562,700
17 Feb 2022	9.48	9.62	9.24	9.32	9.32	477,300
16 Feb 2022	9.25	9.58	9.25	9.58	9.58	566,100
15 Feb 2022	9.14	9.48	9.04	9.29	9.29	954,100
14 Feb 2022	9.06	9.21	8.89	9.00	9.00	547,500
11 Feb 2022	9.31	9.48	8.94	9.06	9.06	570,000
10 Feb 2022	9.50	9.82	9.22	9.29	9.29	643,000
09 Feb 2022	9.56	9.86	9.47	9.70	9.70	462,700
08 Feb 2022	9.50	9.57	9.26	9.44	9.44	519,300
07 Feb 2022	9.47	9.78	9.37	9.45	9.45	567,800
04 Feb 2022	9.35	9.47	9.05	9.42	9.42	543,400
03 Feb 2022	9.75	9.88	9.41	9.43	9.43	464,000
02 Feb 2022	10.40	10.52	9.75	9.87	9.87	414,800
01 Feb 2022	10.30	10.48	10.07	10.36	10.36	462,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,863.62-238.04(-0.77%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Seritage Growth Properties (SRG)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,863.62
-238.04(-0.77%)