Seritage Growth Properties (SRG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 4.2000 | 4.3500 | 4.2192 | 4.3400 | 4.3400 | 133,731 |
| Oct 10, 2024 | 4.3000 | 4.3200 | 4.1700 | 4.2000 | 4.2000 | 181,700 |
| Oct 09, 2024 | 4.4500 | 4.4800 | 4.3100 | 4.3200 | 4.3200 | 155,700 |
| Oct 08, 2024 | 4.5500 | 4.5900 | 4.4500 | 4.4500 | 4.4500 | 169,700 |
| Oct 07, 2024 | 4.6100 | 4.6350 | 4.5400 | 4.5700 | 4.5700 | 117,000 |
| Oct 04, 2024 | 4.6000 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 124,900 |
| Oct 03, 2024 | 4.5600 | 4.5700 | 4.4450 | 4.5600 | 4.5600 | 68,800 |
| Oct 02, 2024 | 4.5300 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | 192,300 |
| Oct 01, 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 178,500 |
| Sept 30, 2024 | 4.6300 | 4.7550 | 4.5900 | 4.6500 | 4.6500 | 132,500 |
| Sept 27, 2024 | 4.6400 | 4.6800 | 4.5740 | 4.6400 | 4.6400 | 207,700 |
| Sept 26, 2024 | 4.5500 | 4.6000 | 4.5050 | 4.5700 | 4.5700 | 159,100 |
| Sept 25, 2024 | 4.4700 | 4.5200 | 4.3400 | 4.4800 | 4.4800 | 1,237,900 |
| Sept 24, 2024 | 4.5300 | 4.5750 | 4.4900 | 4.5000 | 4.5000 | 102,300 |
| Sept 23, 2024 | 4.5600 | 4.6050 | 4.4800 | 4.5300 | 4.5300 | 143,700 |
| Sept 20, 2024 | 4.6300 | 4.7700 | 4.5650 | 4.5900 | 4.5900 | 339,700 |
| Sept 19, 2024 | 4.6400 | 4.7200 | 4.5600 | 4.7200 | 4.7200 | 232,700 |
| Sept 18, 2024 | 4.5700 | 4.6700 | 4.5250 | 4.5500 | 4.5500 | 185,200 |
| Sept 17, 2024 | 4.5900 | 4.6800 | 4.5700 | 4.5700 | 4.5700 | 215,700 |
| Sept 16, 2024 | 4.5900 | 4.6000 | 4.4500 | 4.5300 | 4.5300 | 184,800 |
| Sept 13, 2024 | 4.4400 | 4.5300 | 4.4400 | 4.5300 | 4.5300 | 219,200 |
| Sept 12, 2024 | 4.4200 | 4.4550 | 4.3600 | 4.4000 | 4.4000 | 178,000 |
| Sept 11, 2024 | 4.3300 | 4.4200 | 4.2800 | 4.3900 | 4.3900 | 223,800 |
| Sept 10, 2024 | 4.3600 | 4.3700 | 4.2350 | 4.3600 | 4.3600 | 321,200 |
| Sept 09, 2024 | 4.5000 | 4.5100 | 4.3300 | 4.3600 | 4.3600 | 350,700 |
| Sept 06, 2024 | 4.5500 | 4.6100 | 4.3950 | 4.5000 | 4.5000 | 384,600 |
| Sept 05, 2024 | 4.5200 | 4.5850 | 4.4800 | 4.5500 | 4.5500 | 324,700 |
| Sept 04, 2024 | 4.4800 | 4.5000 | 4.3950 | 4.4600 | 4.4600 | 355,100 |
| Sept 03, 2024 | 4.5600 | 4.6400 | 4.4320 | 4.5000 | 4.5000 | 367,500 |
| Aug 30, 2024 | 4.7900 | 4.8450 | 4.6500 | 4.6500 | 4.6500 | 1,070,600 |
| Aug 29, 2024 | 4.6300 | 4.7500 | 4.5900 | 4.7100 | 4.7100 | 510,700 |
| Aug 28, 2024 | 4.7100 | 4.7550 | 4.5650 | 4.6600 | 4.6600 | 218,700 |
| Aug 27, 2024 | 4.5600 | 4.8000 | 4.5300 | 4.7100 | 4.7100 | 371,100 |
| Aug 26, 2024 | 4.6100 | 4.6850 | 4.5000 | 4.6400 | 4.6400 | 554,500 |
| Aug 23, 2024 | 4.2000 | 4.5300 | 4.2000 | 4.5300 | 4.5300 | 855,100 |
| Aug 22, 2024 | 4.2200 | 4.3450 | 4.1600 | 4.2500 | 4.2500 | 611,000 |
| Aug 21, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2800 | 4.2800 | 386,700 |
| Aug 20, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 391,600 |
| Aug 19, 2024 | 4.3200 | 4.4100 | 4.2100 | 4.3800 | 4.3800 | 530,700 |
| Aug 16, 2024 | 4.4300 | 4.6250 | 4.2600 | 4.3500 | 4.3500 | 781,900 |
| Aug 15, 2024 | 3.9300 | 4.5400 | 3.9300 | 4.4800 | 4.4800 | 2,544,200 |
| Aug 14, 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7000 | 3.7000 | 1,176,700 |
| Aug 13, 2024 | 3.9400 | 3.9700 | 3.7700 | 3.8000 | 3.8000 | 956,700 |
| Aug 12, 2024 | 4.6000 | 4.6050 | 3.7050 | 3.9600 | 3.9600 | 1,753,600 |
| Aug 09, 2024 | 4.6700 | 4.6700 | 4.5300 | 4.6400 | 4.6400 | 339,800 |
| Aug 08, 2024 | 4.8300 | 4.8300 | 4.6000 | 4.6600 | 4.6600 | 358,300 |
| Aug 07, 2024 | 4.8300 | 4.8900 | 4.7650 | 4.8000 | 4.8000 | 293,100 |
| Aug 06, 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 435,300 |
| Aug 05, 2024 | 4.8500 | 4.9050 | 4.7800 | 4.7800 | 4.7800 | 419,800 |
| Aug 02, 2024 | 4.9700 | 5.0650 | 4.9500 | 5.0200 | 5.0200 | 192,000 |
| Aug 01, 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0700 | 5.0700 | 320,900 |
| Jul 31, 2024 | 5.1200 | 5.2500 | 5.0200 | 5.1000 | 5.1000 | 449,100 |
| Jul 30, 2024 | 5.0000 | 5.1100 | 4.9900 | 5.1000 | 5.1000 | 332,400 |
| Jul 29, 2024 | 5.0200 | 5.0550 | 4.9450 | 5.0300 | 5.0300 | 300,300 |
| Jul 26, 2024 | 4.9900 | 5.0300 | 4.9150 | 4.9700 | 4.9700 | 421,300 |
| Jul 25, 2024 | 4.8800 | 5.0400 | 4.8800 | 4.9800 | 4.9800 | 348,800 |
| Jul 24, 2024 | 5.0300 | 5.0300 | 4.8300 | 4.8700 | 4.8700 | 280,200 |
| Jul 23, 2024 | 5.0700 | 5.1450 | 5.0250 | 5.0300 | 5.0300 | 400,500 |
| Jul 22, 2024 | 4.9500 | 5.0850 | 4.8650 | 5.0500 | 5.0500 | 317,800 |
| Jul 19, 2024 | 5.0700 | 5.0700 | 4.9300 | 4.9600 | 4.9600 | 314,100 |
| Jul 18, 2024 | 5.3800 | 5.4100 | 5.0500 | 5.0700 | 5.0700 | 541,000 |
| Jul 17, 2024 | 5.4300 | 5.5200 | 5.3100 | 5.4100 | 5.4100 | 863,200 |
| Jul 16, 2024 | 5.4100 | 5.4800 | 5.3600 | 5.4500 | 5.4500 | 429,500 |
| Jul 15, 2024 | 5.4100 | 5.4300 | 5.2420 | 5.3700 | 5.3700 | 275,100 |
| Jul 12, 2024 | 5.2800 | 5.4400 | 5.2200 | 5.4000 | 5.4000 | 543,000 |
| Jul 11, 2024 | 4.9200 | 5.2500 | 4.9200 | 5.2300 | 5.2300 | 455,900 |
| Jul 10, 2024 | 4.8800 | 4.9200 | 4.8620 | 4.8900 | 4.8900 | 165,400 |
| Jul 09, 2024 | 4.8000 | 4.9200 | 4.7800 | 4.8400 | 4.8400 | 300,800 |
| Jul 08, 2024 | 4.7600 | 4.8650 | 4.7600 | 4.8200 | 4.8200 | 361,500 |
| Jul 05, 2024 | 4.6700 | 4.7700 | 4.6600 | 4.7500 | 4.7500 | 331,300 |
| Jul 03, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6700 | 4.6700 | 159,600 |
| Jul 02, 2024 | 4.5900 | 4.6300 | 4.4750 | 4.5400 | 4.5400 | 422,600 |
| Jul 01, 2024 | 4.6300 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | 193,800 |
| Jun 28, 2024 | 4.5800 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 537,000 |
| Jun 27, 2024 | 4.5500 | 4.6100 | 4.4900 | 4.5400 | 4.5400 | 174,400 |
| Jun 26, 2024 | 4.4500 | 4.5500 | 4.3700 | 4.5500 | 4.5500 | 338,300 |
| Jun 25, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 330,000 |
| Jun 24, 2024 | 4.6500 | 4.7000 | 4.5700 | 4.6200 | 4.6200 | 260,200 |
| Jun 21, 2024 | 4.6900 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 514,600 |
| Jun 20, 2024 | 4.8200 | 4.8200 | 4.6900 | 4.7100 | 4.7100 | 316,500 |
| Jun 18, 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 393,400 |
| Jun 17, 2024 | 4.8500 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 365,200 |
| Jun 14, 2024 | 4.8500 | 4.9100 | 4.7700 | 4.8500 | 4.8500 | 559,400 |
| Jun 13, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8100 | 4.8100 | 417,900 |
| Jun 12, 2024 | 4.9500 | 5.0000 | 4.7900 | 4.8200 | 4.8200 | 647,200 |
| Jun 11, 2024 | 5.0500 | 5.0500 | 4.8300 | 4.8700 | 4.8700 | 570,500 |
| Jun 10, 2024 | 5.2000 | 5.2500 | 5.0800 | 5.1000 | 5.1000 | 239,700 |
| Jun 07, 2024 | 5.2400 | 5.2950 | 5.2000 | 5.2500 | 5.2500 | 301,700 |
| Jun 06, 2024 | 5.2100 | 5.2900 | 5.1900 | 5.2700 | 5.2700 | 433,000 |
| Jun 05, 2024 | 5.2400 | 5.2600 | 5.1650 | 5.2400 | 5.2400 | 453,100 |
| Jun 04, 2024 | 5.1500 | 5.2200 | 5.0500 | 5.2000 | 5.2000 | 436,300 |
| Jun 03, 2024 | 5.3200 | 5.3300 | 5.1000 | 5.1400 | 5.1400 | 575,000 |
| May 31, 2024 | 5.1900 | 5.3800 | 5.1900 | 5.2600 | 5.2600 | 1,099,200 |
| May 30, 2024 | 5.1700 | 5.3300 | 5.1700 | 5.2500 | 5.2500 | 947,100 |
| May 29, 2024 | 5.3200 | 5.4150 | 5.1550 | 5.1700 | 5.1700 | 534,300 |
| May 28, 2024 | 5.6600 | 5.6800 | 5.3600 | 5.3800 | 5.3800 | 855,900 |
| May 24, 2024 | 5.6600 | 5.6900 | 5.5850 | 5.6200 | 5.6200 | 583,400 |
| May 23, 2024 | 5.9400 | 5.9400 | 5.6550 | 5.6900 | 5.6900 | 598,300 |
| May 22, 2024 | 5.9100 | 5.9900 | 5.8200 | 5.8400 | 5.8400 | 418,400 |
| May 21, 2024 | 6.0800 | 6.0800 | 5.8250 | 5.9600 | 5.9600 | 844,300 |
| *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.