Seritage Growth Properties (SRG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.97

-0.09

(-0.75%)

At close: 04:00PM EST

12.00

+0.03

(+0.25%)

After hours:

05:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	12.00	12.03	11.52	11.97	11.97	712,800
Jan. 13, 2022	12.62	12.71	12.01	12.06	12.06	398,000
Jan. 12, 2022	12.86	13.02	12.53	12.56	12.56	516,900
Jan. 11, 2022	12.64	13.02	12.06	12.86	12.86	1,228,200
Jan. 10, 2022	12.91	12.95	12.54	12.72	12.72	465,000
Jan. 07, 2022	13.39	13.39	12.86	13.00	13.00	668,400
Jan. 06, 2022	13.58	13.77	13.32	13.53	13.53	345,100
Jan. 05, 2022	14.45	14.62	13.58	13.59	13.59	375,300
Jan. 04, 2022	13.37	14.45	13.35	14.45	14.45	632,900
Jan. 03, 2022	13.43	13.91	13.07	13.33	13.33	414,000
Dec. 31, 2021	13.20	13.52	13.09	13.27	13.27	450,800
Dec. 30, 2021	12.99	13.42	12.98	13.23	13.23	387,800
Dec. 29, 2021	13.13	13.32	13.00	13.09	13.09	386,400
Dec. 28, 2021	13.10	13.41	13.09	13.15	13.15	315,400
Dec. 27, 2021	13.33	13.41	13.06	13.22	13.22	286,200
Dec. 23, 2021	13.09	13.40	13.03	13.33	13.33	344,700
Dec. 22, 2021	12.92	13.11	12.75	13.07	13.07	390,300
Dec. 21, 2021	12.51	13.32	12.51	12.90	12.90	333,400
Dec. 20, 2021	12.45	12.59	11.95	12.45	12.45	547,900
Dec. 17, 2021	12.75	13.23	12.52	12.70	12.70	512,100
Dec. 16, 2021	13.49	13.70	12.88	12.99	12.99	464,200
Dec. 15, 2021	13.38	13.47	12.85	13.38	13.38	472,500
Dec. 14, 2021	13.25	13.53	13.20	13.34	13.34	276,200
Dec. 13, 2021	13.50	13.61	12.98	13.37	13.37	470,900
Dec. 10, 2021	13.99	13.99	13.31	13.63	13.63	358,600
Dec. 09, 2021	14.19	14.24	13.72	13.80	13.80	245,400
Dec. 08, 2021	14.44	14.68	14.28	14.45	14.45	159,600
Dec. 07, 2021	14.70	14.78	14.35	14.42	14.42	257,800
Dec. 06, 2021	13.81	14.70	13.76	14.35	14.35	230,800
Dec. 03, 2021	13.98	14.15	13.24	13.58	13.58	344,200
Dec. 02, 2021	13.44	14.15	13.30	14.00	14.00	486,900
Dec. 01, 2021	14.64	14.88	13.03	13.27	13.27	862,300
Nov. 30, 2021	14.41	14.59	14.12	14.39	14.39	478,900
Nov. 29, 2021	15.18	15.20	14.33	14.68	14.68	333,400
Nov. 26, 2021	14.75	15.14	14.03	14.89	14.89	586,400
Nov. 24, 2021	15.47	15.51	15.05	15.35	15.35	239,400
Nov. 23, 2021	15.17	15.90	15.16	15.55	15.55	294,400
Nov. 22, 2021	15.18	15.73	15.02	15.17	15.17	265,300
Nov. 19, 2021	14.75	15.13	14.61	15.01	15.01	330,000
Nov. 18, 2021	15.16	15.21	14.73	14.94	14.94	224,900
Nov. 17, 2021	15.32	15.46	14.95	15.08	15.08	249,700
Nov. 16, 2021	15.44	15.58	15.13	15.45	15.45	182,200
Nov. 15, 2021	15.13	15.57	15.07	15.46	15.46	162,200
Nov. 12, 2021	15.60	15.62	15.11	15.15	15.15	270,100
Nov. 11, 2021	15.60	15.79	15.40	15.65	15.65	133,600
Nov. 10, 2021	15.50	15.90	15.50	15.58	15.58	204,000
Nov. 09, 2021	16.10	16.12	15.64	15.69	15.69	173,800
Nov. 08, 2021	16.70	16.73	15.85	16.13	16.13	252,000
Nov. 05, 2021	16.67	17.04	16.20	16.70	16.70	351,200
Nov. 04, 2021	16.29	16.99	16.16	16.30	16.30	269,100
Nov. 03, 2021	15.53	16.70	15.48	16.35	16.35	345,200
Nov. 02, 2021	16.15	17.12	16.05	17.00	17.00	708,000
Nov. 01, 2021	15.41	16.15	15.41	16.10	16.10	244,900
Oct. 29, 2021	15.50	15.78	15.32	15.40	15.40	284,900
Oct. 28, 2021	15.47	15.68	15.01	15.67	15.67	180,200
Oct. 27, 2021	16.00	16.25	15.45	15.46	15.46	578,600
Oct. 26, 2021	15.20	15.70	15.20	15.38	15.38	282,900
Oct. 25, 2021	15.08	15.30	14.98	15.22	15.22	146,700
Oct. 22, 2021	15.39	15.48	15.00	15.20	15.20	173,200
Oct. 21, 2021	15.14	15.76	15.13	15.43	15.43	305,600
Oct. 20, 2021	14.40	15.16	14.40	15.14	15.14	222,100
Oct. 19, 2021	14.54	14.56	14.21	14.38	14.38	323,100
Oct. 18, 2021	14.74	14.91	14.51	14.68	14.68	157,700
Oct. 15, 2021	15.25	15.29	14.83	14.88	14.88	211,300
Oct. 14, 2021	15.00	15.25	14.85	14.93	14.93	193,200
Oct. 13, 2021	14.46	14.87	14.29	14.86	14.86	357,900
Oct. 12, 2021	14.56	14.73	14.37	14.50	14.50	289,800
Oct. 11, 2021	14.86	15.02	14.55	14.59	14.59	304,200
Oct. 08, 2021	14.89	15.13	14.74	14.84	14.84	248,100
Oct. 07, 2021	15.04	15.32	14.90	14.94	14.94	247,600
Oct. 06, 2021	14.63	15.16	14.49	14.92	14.92	341,500
Oct. 05, 2021	14.88	15.10	14.60	14.96	14.96	229,100
Oct. 04, 2021	15.13	15.50	14.84	14.99	14.99	412,800
Oct. 01, 2021	15.00	15.75	14.98	15.54	15.54	237,200
Sep. 30, 2021	15.20	15.20	14.78	14.83	14.83	208,600
Sep. 29, 2021	15.22	15.22	14.94	15.02	15.02	192,700
Sep. 28, 2021	15.63	15.63	14.86	15.02	15.02	327,400
Sep. 27, 2021	15.93	16.30	15.54	15.54	15.54	301,100
Sep. 24, 2021	15.91	16.16	15.81	15.85	15.85	107,300
Sep. 23, 2021	15.85	16.21	15.85	16.11	16.11	168,800
Sep. 22, 2021	15.57	16.06	15.57	15.76	15.76	154,500
Sep. 21, 2021	15.53	15.72	15.24	15.54	15.54	185,800
Sep. 20, 2021	15.22	15.42	14.90	15.31	15.31	299,500
Sep. 17, 2021	15.38	15.57	15.11	15.56	15.56	615,300
Sep. 16, 2021	15.20	15.38	15.16	15.28	15.28	159,100
Sep. 15, 2021	15.03	15.25	14.92	15.18	15.18	174,400
Sep. 14, 2021	15.46	15.46	14.81	15.01	15.01	199,600
Sep. 13, 2021	14.86	15.43	14.72	15.29	15.29	170,200
Sep. 10, 2021	15.21	15.21	14.68	14.71	14.71	247,600
Sep. 09, 2021	15.12	15.31	15.00	15.07	15.07	235,700
Sep. 08, 2021	15.85	15.96	15.15	15.19	15.19	194,300
Sep. 07, 2021	15.74	16.10	15.62	15.82	15.82	149,600
Sep. 03, 2021	15.73	15.76	15.37	15.75	15.75	127,800
Sep. 02, 2021	16.00	16.01	15.63	15.81	15.81	168,500
Sep. 01, 2021	16.08	16.33	15.87	15.91	15.91	214,500
Aug. 31, 2021	15.42	16.24	15.40	16.17	16.17	468,500
Aug. 30, 2021	16.02	16.06	15.32	15.50	15.50	190,700
Aug. 27, 2021	15.24	16.07	15.24	15.80	15.80	254,000
Aug. 26, 2021	15.51	15.84	15.23	15.27	15.27	217,000
Aug. 25, 2021	15.45	15.88	15.29	15.60	15.60	301,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,537.45+179.89(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7997+0.0007(+0.08%)

CRUDE OIL84.34+0.52(+0.62%)

BTC-CAD52,973.60-1,039.65(-1.92%)

Seritage Growth Properties (SRG)

S&P/TSX
21,537.45
+179.89(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7997
+0.0007(+0.08%)

CRUDE OIL
84.34
+0.52(+0.62%)

BTC-CAD
52,973.60
-1,039.65(-1.92%)