Canada markets closed

Seritage Growth Properties (SRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.21-0.04 (-0.76%)
At close: 04:00PM EDT
5.14 -0.07 (-1.34%)
After hours: 07:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20225.155.244.905.215.211,023,900
Jun 29, 20225.465.495.095.255.251,045,500
Jun 28, 20225.865.995.465.475.47550,200
Jun 27, 20225.895.925.635.765.76659,100
Jun 24, 20225.686.055.685.885.881,495,800
Jun 23, 20225.545.655.505.645.64969,100
Jun 22, 20225.425.645.425.485.481,098,300
Jun 21, 20225.475.725.185.575.571,679,000
Jun 17, 20225.515.565.155.245.242,172,100
Jun 16, 20225.875.885.215.315.311,455,900
Jun 15, 20226.096.185.856.056.051,390,600
Jun 14, 20226.466.476.016.046.04973,100
Jun 13, 20226.666.956.346.406.401,249,100
Jun 10, 20227.477.476.946.946.94878,000
Jun 09, 20227.918.127.587.637.63528,200
Jun 08, 20228.098.247.927.947.94475,500
Jun 07, 20227.508.097.458.088.08505,300
Jun 06, 20227.877.957.507.637.63823,900
Jun 03, 20228.228.307.787.827.82450,700
Jun 02, 20228.078.288.028.238.23537,400
Jun 01, 20228.188.317.918.118.11550,700
May 31, 20228.288.347.968.038.031,184,900
May 27, 20228.248.528.218.368.36688,600
May 26, 20227.958.307.948.178.17444,000
May 25, 20227.657.927.627.837.83457,400
May 24, 20227.837.837.477.757.75551,600
May 23, 20227.747.937.587.917.91596,100
May 20, 20227.917.957.477.647.64706,200
May 19, 20227.878.047.667.757.75764,100
May 18, 20228.208.307.888.008.00618,600
May 17, 20228.288.488.228.348.34519,300
May 16, 20228.258.358.048.118.11542,900
May 13, 20228.338.448.038.328.32747,900
May 12, 20228.658.707.988.168.161,072,800
May 11, 20229.319.398.628.678.67944,600
May 10, 20229.729.909.339.469.46414,200
May 09, 20229.609.779.459.589.58677,400
May 06, 20229.839.949.629.779.77410,300
May 05, 202210.1310.139.7410.0310.03418,500
May 04, 202210.0710.309.7910.2710.27320,100
May 03, 20229.8010.139.709.979.97452,000
May 02, 202210.0910.099.539.809.80583,700
Apr 29, 202210.3010.639.889.909.90665,000
Apr 28, 202210.6510.7710.3610.6310.63410,700
Apr 27, 202210.9711.0910.5810.5810.58483,400
Apr 26, 202211.2011.3611.0011.0411.04331,100
Apr 25, 202211.4211.6111.1611.3611.36621,500
Apr 22, 202211.4111.6411.3511.5911.59418,700
Apr 21, 202211.8911.9511.3811.6011.60372,500
Apr 20, 202211.9312.0411.5511.7311.73378,500
Apr 19, 202211.7512.1711.7511.8411.84310,400
Apr 18, 202211.8812.0311.6411.7211.72333,800
Apr 14, 202212.2112.3711.9311.9411.94158,900
Apr 13, 202212.1512.4212.0612.1212.12326,900
Apr 12, 202212.0612.2611.9212.1212.12275,800
Apr 11, 202211.9812.2911.9011.9211.92383,300
Apr 08, 202212.0712.2611.9512.0312.03443,300
Apr 07, 202212.2512.2511.8612.0912.09358,300
Apr 06, 202212.5012.5012.1012.3012.30436,800
Apr 05, 202213.1813.3012.5812.6012.60282,800
Apr 04, 202213.0013.3712.7713.2013.20340,200
Apr 01, 202212.7513.0112.6412.9912.99348,300
Mar 31, 202212.6612.8812.6012.6612.66393,300
Mar 30, 202212.5812.6912.4012.5312.53383,300
Mar 29, 202212.8413.0512.5712.7012.70510,200
Mar 28, 202212.7812.7912.4412.7612.76335,300
Mar 25, 202212.5712.7912.4712.7612.76367,500
Mar 24, 202212.0812.6012.0112.5712.57354,300
Mar 23, 202212.1312.3412.0012.1012.10305,700
Mar 22, 202211.7012.2911.7012.1612.16512,600
Mar 21, 202211.7911.8511.5011.6511.65484,400
Mar 18, 202211.8311.9711.5711.8511.85787,500
Mar 17, 202211.0411.9010.9111.9011.90649,200
Mar 16, 202211.6711.8010.7311.0911.09675,300
Mar 15, 202210.9311.3510.8411.3111.31484,900
Mar 14, 202211.5711.5710.8410.9410.94599,800
Mar 11, 202212.1312.4511.4311.4711.47503,500
Mar 10, 202211.9012.1111.3811.9811.98645,300
Mar 09, 202211.6712.6911.6012.2312.23786,900
Mar 08, 202210.7611.7910.6611.4511.45648,300
Mar 07, 202211.1411.3110.7510.7610.76670,700
Mar 04, 202211.2711.3810.9411.1511.15634,300
Mar 03, 202211.6011.8111.1711.3811.38585,500
Mar 02, 202211.0011.6711.0011.6011.601,045,900
Mar 01, 202210.3311.4410.2710.9810.981,540,900
Feb 28, 202210.4010.5610.0810.1910.191,456,700
Feb 25, 20229.009.278.839.229.22556,400
Feb 24, 20228.178.898.128.868.86595,700
Feb 23, 20228.698.928.458.498.49789,600
Feb 22, 20229.009.098.268.538.531,731,900
Feb 18, 20229.259.469.069.119.11562,700
Feb 17, 20229.489.629.249.329.32477,300
Feb 16, 20229.259.589.259.589.58566,100
Feb 15, 20229.149.489.049.299.29954,100
Feb 14, 20229.069.218.899.009.00547,500
Feb 11, 20229.319.488.949.069.06570,000
Feb 10, 20229.509.829.229.299.29643,000
Feb 09, 20229.569.869.479.709.70462,700
Feb 08, 20229.509.579.269.449.44519,300
Feb 07, 20229.479.789.379.459.45567,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...