Canada markets open in 1 hour 34 minutes

Seritage Growth Properties (SRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.55-0.01 (-0.08%)
At close: 04:00PM EST
12.60 +0.05 (+0.40%)
Pre-Market: 07:00AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202312.4312.6712.2912.5512.55285,600
Feb 07, 202312.4712.6912.1412.5612.56969,100
Feb 06, 202312.5612.7712.4812.5712.57745,900
Feb 03, 202312.3112.7912.2212.7012.70729,100
Feb 02, 202312.4012.6512.2912.4712.47816,900
Feb 01, 202312.0812.3612.0012.2312.23329,200
Jan 31, 202311.8512.1611.8512.1512.15350,800
Jan 30, 202311.9012.1211.7911.8411.84268,100
Jan 27, 202311.8812.1311.8811.9811.98201,700
Jan 26, 202312.0312.1711.8311.9711.97286,400
Jan 25, 202311.7612.0111.7511.9511.95194,200
Jan 24, 202311.8911.9511.6911.8911.89211,600
Jan 23, 202311.8711.9111.7311.8111.81332,600
Jan 20, 202311.8511.9811.6011.9311.93280,400
Jan 19, 202311.8611.9011.7511.7811.78366,600
Jan 18, 202312.1112.2411.8411.9711.97326,900
Jan 17, 202312.2012.4012.1012.1112.11208,200
Jan 13, 202312.1512.3112.1512.3012.30114,800
Jan 12, 202312.4212.4912.1912.3012.30151,000
Jan 11, 202312.1512.3912.1012.3512.35387,400
Jan 10, 202311.8112.0811.7612.0812.08219,200
Jan 09, 202312.2112.2411.8411.8911.89269,700
Jan 06, 202312.0512.1411.9012.1112.11232,300
Jan 05, 202311.9112.0211.7611.9511.95323,000
Jan 04, 202312.0912.2111.9412.1012.10527,700
Jan 03, 202311.9812.1011.8011.9111.91293,900
Dec 30, 202211.6311.8411.6211.8311.83495,100
Dec 29, 202211.7411.9411.6611.7811.78256,200
Dec 28, 202211.6411.7711.5911.6611.66233,000
Dec 27, 202211.8411.9411.6511.6711.67286,000
Dec 23, 202211.9312.0211.8111.9511.95205,900
Dec 22, 202211.6911.9311.5811.8911.89333,700
Dec 21, 202211.8012.0611.7811.8411.84223,500
Dec 20, 202211.7411.9311.6711.7211.72286,500
Dec 19, 202211.8911.9411.7111.8211.82260,000
Dec 16, 202211.8912.0011.7611.9211.92497,200
Dec 15, 202211.9812.1311.9512.0012.00267,600
Dec 14, 202212.3512.5012.0412.1912.19290,300
Dec 13, 202212.4012.5412.0812.3512.35351,500
Dec 12, 202211.9112.0111.8211.9311.93202,100
Dec 09, 202211.6912.1211.6911.9411.94465,400
Dec 08, 202211.8911.9711.7111.8011.80377,400
Dec 07, 202211.9512.0811.7811.8211.82556,100
Dec 06, 202212.0312.1911.7611.9511.95343,900
Dec 05, 202212.1312.4312.0812.0812.08320,800
Dec 02, 202212.2312.3812.0612.2812.28331,400
Dec 01, 202211.8612.5611.8612.4512.45628,900
Nov 30, 202211.8112.0311.6911.9711.97378,800
Nov 29, 202211.3511.8411.3511.7611.76455,200
Nov 28, 202211.5811.7311.3511.3911.39272,800
Nov 25, 202211.6611.7911.6411.7011.7092,500
Nov 23, 202211.3811.7811.3611.7811.78235,800
Nov 22, 202211.4811.5711.4011.4411.44614,200
Nov 21, 202211.3511.5711.3111.5111.51283,700
Nov 18, 202211.7411.7411.4211.5511.55254,700
Nov 17, 202211.2911.5611.2211.5611.56377,900
Nov 16, 202211.5711.8611.4711.5411.54446,800
Nov 15, 202212.0312.2011.7511.9111.91340,300
Nov 14, 202211.6011.9811.5311.8011.80480,100
Nov 11, 202211.7611.8411.4411.6311.63486,000
Nov 10, 202211.3211.6811.1411.5311.53723,100
Nov 09, 202211.2911.2910.8410.9310.93518,400
Nov 08, 202211.5011.5011.1911.3611.36474,800
Nov 07, 202211.2511.4811.2311.3811.38603,300
Nov 04, 202211.4311.5711.1811.3711.37590,400
Nov 03, 202210.8111.4810.8111.3011.30708,800
Nov 02, 202211.1711.6311.0011.1211.121,049,900
Nov 01, 202210.9911.1710.8111.1311.13813,000
Oct 31, 202210.5010.8110.3510.7310.731,677,400
Oct 28, 202210.1410.4610.0810.3410.34976,400
Oct 27, 202210.8710.8710.0010.1010.107,871,900
Oct 26, 202211.2111.3010.6410.7210.721,336,500
Oct 25, 202210.5411.3310.5411.1411.14794,400
Oct 24, 202210.6010.7310.2710.5810.58649,500
Oct 21, 202210.0110.559.8910.5410.54548,200
Oct 20, 20229.6710.159.679.949.94368,600
Oct 19, 20229.9610.019.659.759.751,478,700
Oct 18, 202210.1910.409.8010.0710.07892,500
Oct 17, 20228.8310.208.829.919.911,725,800
Oct 14, 20228.768.878.288.318.31350,300
Oct 13, 20228.208.688.058.668.66903,000
Oct 12, 20229.339.407.928.538.531,379,000
Oct 11, 20229.399.619.209.479.47547,500
Oct 10, 20229.549.599.399.449.44289,100
Oct 07, 20229.539.619.339.509.50581,000
Oct 06, 20229.539.829.539.659.65306,900
Oct 05, 20229.599.749.119.599.59457,800
Oct 04, 20229.229.869.109.869.86640,100
Oct 03, 20229.509.588.758.998.99840,900
Sept 30, 20228.739.188.659.029.02781,400
Sept 29, 20228.818.918.448.688.68844,500
Sept 28, 20228.549.078.429.029.02597,500
Sept 27, 20228.869.048.458.548.54521,700
Sept 26, 20229.029.178.708.738.73964,400
Sept 23, 20229.259.469.049.179.171,010,600
Sept 22, 202210.0510.179.269.479.471,446,300
Sept 21, 202211.0011.0010.0510.0510.051,611,200
Sept 20, 202211.6011.6011.0311.0511.05700,900
Sept 19, 202211.5211.8011.3911.6911.69637,400
Sept 16, 202211.8312.0011.4811.8011.801,348,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...