Seritage Growth Properties (SRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 5.15 | 5.24 | 4.90 | 5.21 | 5.21 | 1,023,900 |
| Jun 29, 2022 | 5.46 | 5.49 | 5.09 | 5.25 | 5.25 | 1,045,500 |
| Jun 28, 2022 | 5.86 | 5.99 | 5.46 | 5.47 | 5.47 | 550,200 |
| Jun 27, 2022 | 5.89 | 5.92 | 5.63 | 5.76 | 5.76 | 659,100 |
| Jun 24, 2022 | 5.68 | 6.05 | 5.68 | 5.88 | 5.88 | 1,495,800 |
| Jun 23, 2022 | 5.54 | 5.65 | 5.50 | 5.64 | 5.64 | 969,100 |
| Jun 22, 2022 | 5.42 | 5.64 | 5.42 | 5.48 | 5.48 | 1,098,300 |
| Jun 21, 2022 | 5.47 | 5.72 | 5.18 | 5.57 | 5.57 | 1,679,000 |
| Jun 17, 2022 | 5.51 | 5.56 | 5.15 | 5.24 | 5.24 | 2,172,100 |
| Jun 16, 2022 | 5.87 | 5.88 | 5.21 | 5.31 | 5.31 | 1,455,900 |
| Jun 15, 2022 | 6.09 | 6.18 | 5.85 | 6.05 | 6.05 | 1,390,600 |
| Jun 14, 2022 | 6.46 | 6.47 | 6.01 | 6.04 | 6.04 | 973,100 |
| Jun 13, 2022 | 6.66 | 6.95 | 6.34 | 6.40 | 6.40 | 1,249,100 |
| Jun 10, 2022 | 7.47 | 7.47 | 6.94 | 6.94 | 6.94 | 878,000 |
| Jun 09, 2022 | 7.91 | 8.12 | 7.58 | 7.63 | 7.63 | 528,200 |
| Jun 08, 2022 | 8.09 | 8.24 | 7.92 | 7.94 | 7.94 | 475,500 |
| Jun 07, 2022 | 7.50 | 8.09 | 7.45 | 8.08 | 8.08 | 505,300 |
| Jun 06, 2022 | 7.87 | 7.95 | 7.50 | 7.63 | 7.63 | 823,900 |
| Jun 03, 2022 | 8.22 | 8.30 | 7.78 | 7.82 | 7.82 | 450,700 |
| Jun 02, 2022 | 8.07 | 8.28 | 8.02 | 8.23 | 8.23 | 537,400 |
| Jun 01, 2022 | 8.18 | 8.31 | 7.91 | 8.11 | 8.11 | 550,700 |
| May 31, 2022 | 8.28 | 8.34 | 7.96 | 8.03 | 8.03 | 1,184,900 |
| May 27, 2022 | 8.24 | 8.52 | 8.21 | 8.36 | 8.36 | 688,600 |
| May 26, 2022 | 7.95 | 8.30 | 7.94 | 8.17 | 8.17 | 444,000 |
| May 25, 2022 | 7.65 | 7.92 | 7.62 | 7.83 | 7.83 | 457,400 |
| May 24, 2022 | 7.83 | 7.83 | 7.47 | 7.75 | 7.75 | 551,600 |
| May 23, 2022 | 7.74 | 7.93 | 7.58 | 7.91 | 7.91 | 596,100 |
| May 20, 2022 | 7.91 | 7.95 | 7.47 | 7.64 | 7.64 | 706,200 |
| May 19, 2022 | 7.87 | 8.04 | 7.66 | 7.75 | 7.75 | 764,100 |
| May 18, 2022 | 8.20 | 8.30 | 7.88 | 8.00 | 8.00 | 618,600 |
| May 17, 2022 | 8.28 | 8.48 | 8.22 | 8.34 | 8.34 | 519,300 |
| May 16, 2022 | 8.25 | 8.35 | 8.04 | 8.11 | 8.11 | 542,900 |
| May 13, 2022 | 8.33 | 8.44 | 8.03 | 8.32 | 8.32 | 747,900 |
| May 12, 2022 | 8.65 | 8.70 | 7.98 | 8.16 | 8.16 | 1,072,800 |
| May 11, 2022 | 9.31 | 9.39 | 8.62 | 8.67 | 8.67 | 944,600 |
| May 10, 2022 | 9.72 | 9.90 | 9.33 | 9.46 | 9.46 | 414,200 |
| May 09, 2022 | 9.60 | 9.77 | 9.45 | 9.58 | 9.58 | 677,400 |
| May 06, 2022 | 9.83 | 9.94 | 9.62 | 9.77 | 9.77 | 410,300 |
| May 05, 2022 | 10.13 | 10.13 | 9.74 | 10.03 | 10.03 | 418,500 |
| May 04, 2022 | 10.07 | 10.30 | 9.79 | 10.27 | 10.27 | 320,100 |
| May 03, 2022 | 9.80 | 10.13 | 9.70 | 9.97 | 9.97 | 452,000 |
| May 02, 2022 | 10.09 | 10.09 | 9.53 | 9.80 | 9.80 | 583,700 |
| Apr 29, 2022 | 10.30 | 10.63 | 9.88 | 9.90 | 9.90 | 665,000 |
| Apr 28, 2022 | 10.65 | 10.77 | 10.36 | 10.63 | 10.63 | 410,700 |
| Apr 27, 2022 | 10.97 | 11.09 | 10.58 | 10.58 | 10.58 | 483,400 |
| Apr 26, 2022 | 11.20 | 11.36 | 11.00 | 11.04 | 11.04 | 331,100 |
| Apr 25, 2022 | 11.42 | 11.61 | 11.16 | 11.36 | 11.36 | 621,500 |
| Apr 22, 2022 | 11.41 | 11.64 | 11.35 | 11.59 | 11.59 | 418,700 |
| Apr 21, 2022 | 11.89 | 11.95 | 11.38 | 11.60 | 11.60 | 372,500 |
| Apr 20, 2022 | 11.93 | 12.04 | 11.55 | 11.73 | 11.73 | 378,500 |
| Apr 19, 2022 | 11.75 | 12.17 | 11.75 | 11.84 | 11.84 | 310,400 |
| Apr 18, 2022 | 11.88 | 12.03 | 11.64 | 11.72 | 11.72 | 333,800 |
| Apr 14, 2022 | 12.21 | 12.37 | 11.93 | 11.94 | 11.94 | 158,900 |
| Apr 13, 2022 | 12.15 | 12.42 | 12.06 | 12.12 | 12.12 | 326,900 |
| Apr 12, 2022 | 12.06 | 12.26 | 11.92 | 12.12 | 12.12 | 275,800 |
| Apr 11, 2022 | 11.98 | 12.29 | 11.90 | 11.92 | 11.92 | 383,300 |
| Apr 08, 2022 | 12.07 | 12.26 | 11.95 | 12.03 | 12.03 | 443,300 |
| Apr 07, 2022 | 12.25 | 12.25 | 11.86 | 12.09 | 12.09 | 358,300 |
| Apr 06, 2022 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | 436,800 |
| Apr 05, 2022 | 13.18 | 13.30 | 12.58 | 12.60 | 12.60 | 282,800 |
| Apr 04, 2022 | 13.00 | 13.37 | 12.77 | 13.20 | 13.20 | 340,200 |
| Apr 01, 2022 | 12.75 | 13.01 | 12.64 | 12.99 | 12.99 | 348,300 |
| Mar 31, 2022 | 12.66 | 12.88 | 12.60 | 12.66 | 12.66 | 393,300 |
| Mar 30, 2022 | 12.58 | 12.69 | 12.40 | 12.53 | 12.53 | 383,300 |
| Mar 29, 2022 | 12.84 | 13.05 | 12.57 | 12.70 | 12.70 | 510,200 |
| Mar 28, 2022 | 12.78 | 12.79 | 12.44 | 12.76 | 12.76 | 335,300 |
| Mar 25, 2022 | 12.57 | 12.79 | 12.47 | 12.76 | 12.76 | 367,500 |
| Mar 24, 2022 | 12.08 | 12.60 | 12.01 | 12.57 | 12.57 | 354,300 |
| Mar 23, 2022 | 12.13 | 12.34 | 12.00 | 12.10 | 12.10 | 305,700 |
| Mar 22, 2022 | 11.70 | 12.29 | 11.70 | 12.16 | 12.16 | 512,600 |
| Mar 21, 2022 | 11.79 | 11.85 | 11.50 | 11.65 | 11.65 | 484,400 |
| Mar 18, 2022 | 11.83 | 11.97 | 11.57 | 11.85 | 11.85 | 787,500 |
| Mar 17, 2022 | 11.04 | 11.90 | 10.91 | 11.90 | 11.90 | 649,200 |
| Mar 16, 2022 | 11.67 | 11.80 | 10.73 | 11.09 | 11.09 | 675,300 |
| Mar 15, 2022 | 10.93 | 11.35 | 10.84 | 11.31 | 11.31 | 484,900 |
| Mar 14, 2022 | 11.57 | 11.57 | 10.84 | 10.94 | 10.94 | 599,800 |
| Mar 11, 2022 | 12.13 | 12.45 | 11.43 | 11.47 | 11.47 | 503,500 |
| Mar 10, 2022 | 11.90 | 12.11 | 11.38 | 11.98 | 11.98 | 645,300 |
| Mar 09, 2022 | 11.67 | 12.69 | 11.60 | 12.23 | 12.23 | 786,900 |
| Mar 08, 2022 | 10.76 | 11.79 | 10.66 | 11.45 | 11.45 | 648,300 |
| Mar 07, 2022 | 11.14 | 11.31 | 10.75 | 10.76 | 10.76 | 670,700 |
| Mar 04, 2022 | 11.27 | 11.38 | 10.94 | 11.15 | 11.15 | 634,300 |
| Mar 03, 2022 | 11.60 | 11.81 | 11.17 | 11.38 | 11.38 | 585,500 |
| Mar 02, 2022 | 11.00 | 11.67 | 11.00 | 11.60 | 11.60 | 1,045,900 |
| Mar 01, 2022 | 10.33 | 11.44 | 10.27 | 10.98 | 10.98 | 1,540,900 |
| Feb 28, 2022 | 10.40 | 10.56 | 10.08 | 10.19 | 10.19 | 1,456,700 |
| Feb 25, 2022 | 9.00 | 9.27 | 8.83 | 9.22 | 9.22 | 556,400 |
| Feb 24, 2022 | 8.17 | 8.89 | 8.12 | 8.86 | 8.86 | 595,700 |
| Feb 23, 2022 | 8.69 | 8.92 | 8.45 | 8.49 | 8.49 | 789,600 |
| Feb 22, 2022 | 9.00 | 9.09 | 8.26 | 8.53 | 8.53 | 1,731,900 |
| Feb 18, 2022 | 9.25 | 9.46 | 9.06 | 9.11 | 9.11 | 562,700 |
| Feb 17, 2022 | 9.48 | 9.62 | 9.24 | 9.32 | 9.32 | 477,300 |
| Feb 16, 2022 | 9.25 | 9.58 | 9.25 | 9.58 | 9.58 | 566,100 |
| Feb 15, 2022 | 9.14 | 9.48 | 9.04 | 9.29 | 9.29 | 954,100 |
| Feb 14, 2022 | 9.06 | 9.21 | 8.89 | 9.00 | 9.00 | 547,500 |
| Feb 11, 2022 | 9.31 | 9.48 | 8.94 | 9.06 | 9.06 | 570,000 |
| Feb 10, 2022 | 9.50 | 9.82 | 9.22 | 9.29 | 9.29 | 643,000 |
| Feb 09, 2022 | 9.56 | 9.86 | 9.47 | 9.70 | 9.70 | 462,700 |
| Feb 08, 2022 | 9.50 | 9.57 | 9.26 | 9.44 | 9.44 | 519,300 |
| Feb 07, 2022 | 9.47 | 9.78 | 9.37 | 9.45 | 9.45 | 567,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
