Seritage Growth Properties (SRG-PA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 23.78 | 23.80 | 23.70 | 23.80 | 23.80 | 6,074 |
| May 01, 2024 | 23.77 | 23.95 | 23.77 | 23.95 | 23.95 | 1,784 |
| Apr 30, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Apr 29, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 1,074 |
| Apr 26, 2024 | 23.98 | 23.99 | 23.97 | 23.99 | 23.99 | 2,397 |
| Apr 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 821 |
| Apr 24, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Apr 23, 2024 | 23.75 | 23.77 | 23.75 | 23.77 | 23.77 | 1,706 |
| Apr 22, 2024 | 23.84 | 23.87 | 23.68 | 23.68 | 23.68 | 882 |
| Apr 19, 2024 | 23.61 | 23.90 | 23.61 | 23.85 | 23.85 | 1,297 |
| Apr 18, 2024 | 23.84 | 23.97 | 23.80 | 23.93 | 23.93 | 3,977 |
| Apr 17, 2024 | 23.74 | 23.74 | 23.66 | 23.66 | 23.66 | 1,290 |
| Apr 16, 2024 | 23.98 | 23.98 | 23.75 | 23.90 | 23.90 | 965 |
| Apr 15, 2024 | 23.86 | 23.93 | 23.86 | 23.93 | 23.93 | 554 |
| Apr 12, 2024 | 23.74 | 23.75 | 23.66 | 23.66 | 23.66 | 1,768 |
| Apr 11, 2024 | 23.86 | 23.86 | 23.61 | 23.66 | 23.66 | 3,661 |
| Apr 10, 2024 | 23.65 | 23.80 | 23.65 | 23.71 | 23.71 | 2,530 |
| Apr 09, 2024 | 23.65 | 23.81 | 23.65 | 23.81 | 23.81 | 2,012 |
| Apr 08, 2024 | 23.77 | 23.89 | 23.60 | 23.67 | 23.67 | 77,317 |
| Apr 05, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Apr 04, 2024 | 24.15 | 24.15 | 23.98 | 24.06 | 24.06 | 1,991 |
| Apr 03, 2024 | 24.17 | 24.18 | 24.09 | 24.09 | 24.09 | 1,113 |
| Apr 02, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1,059 |
| Apr 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 922 |
| Mar 28, 2024 | 23.93 | 23.97 | 23.87 | 23.87 | 23.87 | 640 |
| Mar 27, 2024 | 24.04 | 24.04 | 23.88 | 23.96 | 23.96 | 1,593 |
| Mar 26, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | 2,510 |
| Mar 25, 2024 | 24.07 | 24.09 | 24.03 | 24.07 | 24.07 | 2,476 |
| Mar 22, 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | 1,118 |
| Mar 21, 2024 | 24.17 | 24.18 | 23.98 | 24.06 | 24.06 | 4,765 |
| Mar 20, 2024 | 24.10 | 24.20 | 24.10 | 24.18 | 24.18 | 1,158 |
| Mar 19, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 24.15 | 4,650 |
| Mar 18, 2024 | 23.95 | 24.00 | 23.94 | 24.00 | 24.00 | 6,711 |
| Mar 15, 2024 | 23.77 | 23.95 | 23.77 | 23.94 | 23.94 | 822 |
| Mar 14, 2024 | 24.02 | 24.08 | 23.90 | 23.91 | 23.91 | 5,603 |
| Mar 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 542 |
| Mar 12, 2024 | 24.03 | 24.04 | 24.03 | 24.03 | 24.03 | 1,627 |
| Mar 11, 2024 | 24.07 | 24.18 | 23.95 | 24.03 | 24.03 | 8,803 |
| Mar 08, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 502 |
| Mar 07, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 460 |
| Mar 06, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Mar 05, 2024 | 24.07 | 24.10 | 23.95 | 23.95 | 23.95 | 2,630 |
| Mar 04, 2024 | 24.14 | 24.14 | 23.95 | 23.95 | 23.95 | 913 |
| Mar 01, 2024 | 24.07 | 24.35 | 23.91 | 23.91 | 23.91 | 932 |
| Feb 29, 2024 | 24.27 | 24.28 | 23.89 | 23.94 | 23.94 | 1,130 |
| Feb 28, 2024 | 24.07 | 24.07 | 23.88 | 23.88 | 23.88 | 3,653 |
| Feb 27, 2024 | 24.03 | 24.15 | 24.01 | 24.07 | 24.07 | 3,945 |
| Feb 26, 2024 | 24.10 | 24.10 | 24.04 | 24.04 | 24.04 | 3,671 |
| Feb 23, 2024 | 24.05 | 24.18 | 24.05 | 24.05 | 24.05 | 687 |
| Feb 22, 2024 | 24.22 | 24.55 | 24.01 | 24.02 | 24.02 | 7,482 |
| Feb 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 20, 2024 | 24.10 | 24.23 | 24.00 | 24.00 | 24.00 | 2,432 |
| Feb 16, 2024 | 24.10 | 24.23 | 24.10 | 24.23 | 24.23 | 734 |
| Feb 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 13, 2024 | 24.12 | 24.12 | 24.00 | 24.00 | 24.00 | 1,611 |
| Feb 12, 2024 | 24.00 | 24.26 | 24.00 | 24.26 | 24.26 | 1,225 |
| Feb 09, 2024 | 24.03 | 24.03 | 23.88 | 23.88 | 23.88 | 824 |
| Feb 08, 2024 | 24.02 | 24.22 | 23.86 | 24.22 | 24.22 | 1,831 |
| Feb 07, 2024 | 24.01 | 24.25 | 24.01 | 24.25 | 24.25 | 3,640 |
| Feb 06, 2024 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | 1,349 |
| Feb 05, 2024 | 24.20 | 24.22 | 24.00 | 24.00 | 24.00 | 3,024 |
| Feb 02, 2024 | 24.00 | 24.03 | 24.00 | 24.03 | 24.03 | 575 |
| Feb 01, 2024 | 24.11 | 24.13 | 24.06 | 24.06 | 24.06 | 1,881 |
| Jan 31, 2024 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 2,315 |
| Jan 30, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 402 |
| Jan 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 649 |
| Jan 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 25, 2024 | 24.49 | 24.50 | 24.00 | 24.00 | 24.00 | 5,986 |
| Jan 24, 2024 | 23.96 | 24.50 | 23.96 | 24.50 | 24.50 | 5,258 |
| Jan 23, 2024 | 23.93 | 24.01 | 23.93 | 23.97 | 23.97 | 1,422 |
| Jan 22, 2024 | 23.88 | 24.00 | 23.88 | 23.93 | 23.93 | 1,384 |
| Jan 19, 2024 | 23.90 | 23.90 | 23.75 | 23.83 | 23.83 | 3,135 |
| Jan 18, 2024 | 23.85 | 23.89 | 23.85 | 23.89 | 23.89 | 387 |
| Jan 17, 2024 | 23.80 | 23.90 | 23.80 | 23.81 | 23.81 | 1,251 |
| Jan 16, 2024 | 23.90 | 23.90 | 23.85 | 23.90 | 23.90 | 3,627 |
| Jan 12, 2024 | 24.49 | 24.49 | 23.88 | 23.90 | 23.90 | 1,269 |
| Jan 11, 2024 | 24.04 | 24.10 | 23.89 | 23.91 | 23.91 | 2,362 |
| Jan 10, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 822 |
| Jan 09, 2024 | 23.90 | 23.94 | 23.90 | 23.90 | 23.90 | 3,893 |
| Jan 08, 2024 | 23.86 | 23.90 | 23.85 | 23.90 | 23.90 | 2,162 |
| Jan 05, 2024 | 23.92 | 23.92 | 23.85 | 23.90 | 23.90 | 2,991 |
| Jan 04, 2024 | 23.86 | 23.86 | 23.85 | 23.85 | 23.85 | 2,691 |
| Jan 03, 2024 | 23.90 | 23.95 | 23.84 | 23.95 | 23.95 | 2,550 |
| Jan 02, 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 23.90 | 675 |
| Dec 29, 2023 | 23.91 | 23.94 | 23.90 | 23.94 | 23.94 | 1,112 |
| Dec 28, 2023 | 24.23 | 24.23 | 24.05 | 24.05 | 24.05 | 1,533 |
| Dec 28, 2023 | 0.4375 Dividend | |||||
| Dec 27, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.91 | - |
| Dec 26, 2023 | 24.31 | 24.35 | 24.31 | 24.35 | 23.91 | 992 |
| Dec 22, 2023 | 24.38 | 24.38 | 24.06 | 24.06 | 23.63 | 945 |
| Dec 21, 2023 | 24.00 | 24.11 | 24.00 | 24.05 | 23.62 | 3,713 |
| Dec 20, 2023 | 23.88 | 24.00 | 23.87 | 24.00 | 23.57 | 10,455 |
| Dec 19, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.45 | - |
| Dec 18, 2023 | 23.87 | 23.88 | 23.87 | 23.88 | 23.45 | 3,577 |
| Dec 15, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.44 | - |
| Dec 14, 2023 | 24.00 | 24.00 | 23.86 | 23.87 | 23.44 | 5,786 |
| Dec 13, 2023 | 23.90 | 24.01 | 23.90 | 24.01 | 23.58 | 2,542 |
| Dec 12, 2023 | 23.85 | 23.93 | 23.85 | 23.93 | 23.50 | 1,500 |
| Dec 11, 2023 | 23.92 | 23.92 | 23.80 | 23.85 | 23.42 | 4,851 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.