NYSE - Nasdaq Real Time Price USD

Seritage Growth Properties (SRG)

9.34 +0.06 (+0.65%)
At close: April 19 at 4:00 PM EDT
9.34 +0.01 (+0.05%)
After hours: April 19 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.24 9.41 9.24 9.34 9.34 455,400
Apr 18, 2024 9.29 9.35 9.23 9.28 9.28 497,500
Apr 17, 2024 9.25 9.35 9.21 9.27 9.27 351,000
Apr 16, 2024 9.14 9.25 9.10 9.21 9.21 354,400
Apr 15, 2024 9.40 9.40 9.18 9.21 9.21 960,100
Apr 12, 2024 9.34 9.43 9.29 9.36 9.36 459,000
Apr 11, 2024 9.51 9.51 9.25 9.38 9.38 508,500
Apr 10, 2024 9.80 9.80 9.33 9.45 9.45 652,600
Apr 9, 2024 9.67 9.87 9.65 9.86 9.86 432,800
Apr 8, 2024 9.64 9.68 9.53 9.68 9.68 230,600
Apr 5, 2024 9.64 9.67 9.50 9.58 9.58 231,800
Apr 4, 2024 9.67 9.84 9.57 9.64 9.64 391,400
Apr 3, 2024 9.69 9.75 9.50 9.62 9.62 228,400
Apr 2, 2024 9.49 9.71 9.23 9.69 9.69 613,800
Apr 1, 2024 9.63 9.78 9.59 9.61 9.61 492,500
Mar 28, 2024 9.44 9.66 9.43 9.65 9.65 583,500
Mar 27, 2024 9.30 9.41 9.27 9.39 9.39 367,800
Mar 26, 2024 9.21 9.31 9.19 9.22 9.22 175,800
Mar 25, 2024 9.14 9.23 9.13 9.15 9.15 167,000
Mar 22, 2024 9.16 9.19 9.07 9.10 9.10 157,600
Mar 21, 2024 9.16 9.25 9.04 9.13 9.13 272,400
Mar 20, 2024 8.94 9.19 8.94 9.14 9.14 266,800
Mar 19, 2024 8.83 9.08 8.80 8.96 8.96 436,100
Mar 18, 2024 8.94 8.94 8.66 8.80 8.80 706,500
Mar 15, 2024 9.09 9.19 8.97 8.97 8.97 520,000
Mar 14, 2024 9.25 9.25 8.96 9.14 9.14 580,800
Mar 13, 2024 9.28 9.36 9.19 9.25 9.25 322,900
Mar 12, 2024 9.36 9.36 9.26 9.31 9.31 300,900
Mar 11, 2024 9.42 9.46 9.34 9.36 9.36 313,000
Mar 8, 2024 9.39 9.47 9.31 9.43 9.43 174,300
Mar 7, 2024 9.43 9.45 9.32 9.37 9.37 220,200
Mar 6, 2024 9.43 9.46 9.37 9.38 9.38 210,600
Mar 5, 2024 9.49 9.50 9.38 9.39 9.39 221,500
Mar 4, 2024 9.50 9.61 9.39 9.54 9.54 242,000
Mar 1, 2024 9.42 9.51 9.34 9.51 9.51 187,900
Feb 29, 2024 9.55 9.59 9.39 9.43 9.43 233,400
Feb 28, 2024 9.53 9.62 9.45 9.47 9.47 228,100
Feb 27, 2024 9.57 9.62 9.56 9.59 9.59 187,300
Feb 26, 2024 9.50 9.63 9.45 9.57 9.57 246,300
Feb 23, 2024 9.66 9.67 9.45 9.49 9.49 244,400
Feb 22, 2024 9.62 9.72 9.57 9.64 9.64 406,700
Feb 21, 2024 9.47 9.57 9.41 9.57 9.57 187,600
Feb 20, 2024 9.50 9.60 9.45 9.47 9.47 239,300
Feb 16, 2024 9.56 9.65 9.40 9.58 9.58 422,900
Feb 15, 2024 9.50 9.59 9.45 9.59 9.59 343,000
Feb 14, 2024 9.46 9.52 9.41 9.48 9.48 199,500
Feb 13, 2024 9.35 9.41 9.20 9.38 9.38 360,100
Feb 12, 2024 9.54 9.64 9.50 9.53 9.53 222,100
Feb 9, 2024 9.37 9.56 9.37 9.53 9.53 397,400
Feb 8, 2024 9.47 9.63 9.46 9.55 9.55 191,300
Feb 7, 2024 9.48 9.52 9.38 9.50 9.50 241,700
Feb 6, 2024 9.29 9.51 9.28 9.49 9.49 398,800
Feb 5, 2024 9.18 9.30 9.18 9.27 9.27 192,600
Feb 2, 2024 9.28 9.28 9.15 9.25 9.25 219,400
Feb 1, 2024 9.17 9.36 9.05 9.34 9.34 288,600
Jan 31, 2024 9.34 9.42 9.14 9.15 9.15 405,300
Jan 30, 2024 9.26 9.33 9.21 9.31 9.31 315,100
Jan 29, 2024 9.33 9.37 9.25 9.35 9.35 200,900
Jan 26, 2024 9.31 9.36 9.23 9.35 9.35 249,000
Jan 25, 2024 9.26 9.33 9.20 9.27 9.27 257,700
Jan 24, 2024 9.53 9.54 9.21 9.24 9.24 415,100
Jan 23, 2024 9.56 9.58 9.27 9.43 9.43 400,600
Jan 22, 2024 9.43 9.65 9.38 9.48 9.48 514,000
Jan 19, 2024 9.58 9.67 9.50 9.60 9.60 717,100
Jan 18, 2024 9.63 9.63 9.44 9.53 9.53 257,200
Jan 17, 2024 9.50 9.59 9.48 9.58 9.58 335,800
Jan 16, 2024 9.45 9.55 9.41 9.52 9.52 285,300
Jan 12, 2024 9.55 9.75 9.52 9.55 9.55 300,800
Jan 11, 2024 9.31 9.53 9.27 9.50 9.50 368,000
Jan 10, 2024 9.59 9.67 9.31 9.36 9.36 652,100
Jan 9, 2024 9.33 9.60 9.32 9.59 9.59 363,300
Jan 8, 2024 9.32 9.48 9.25 9.42 9.42 205,800
Jan 5, 2024 9.19 9.35 9.19 9.29 9.29 256,100
Jan 4, 2024 9.27 9.39 9.23 9.28 9.28 321,300
Jan 3, 2024 9.23 9.42 9.13 9.33 9.33 307,200
Jan 2, 2024 9.30 9.48 9.30 9.40 9.40 169,800
Dec 29, 2023 9.60 9.67 9.34 9.35 9.35 369,200
Dec 28, 2023 9.64 9.73 9.58 9.68 9.68 353,200
Dec 27, 2023 9.52 9.65 9.40 9.56 9.56 322,700
Dec 26, 2023 9.34 9.52 9.33 9.44 9.44 373,600
Dec 22, 2023 9.48 9.53 9.26 9.38 9.38 406,700
Dec 21, 2023 9.23 9.49 9.23 9.47 9.47 367,700
Dec 20, 2023 9.12 9.48 9.01 9.19 9.19 715,400
Dec 19, 2023 8.99 9.14 8.95 9.12 9.12 354,800
Dec 18, 2023 9.14 9.14 8.88 8.95 8.95 477,600
Dec 15, 2023 9.05 9.05 8.78 8.96 8.96 622,800
Dec 14, 2023 9.25 9.33 8.97 9.03 9.03 545,700
Dec 13, 2023 8.96 9.18 8.77 9.14 9.14 669,600
Dec 12, 2023 9.08 9.08 8.86 8.94 8.94 460,700
Dec 11, 2023 9.13 9.19 9.03 9.06 9.06 341,000
Dec 8, 2023 9.14 9.26 9.08 9.18 9.18 349,100
Dec 7, 2023 9.08 9.19 9.00 9.14 9.14 261,300
Dec 6, 2023 9.20 9.30 9.03 9.08 9.08 278,100
Dec 5, 2023 9.23 9.29 9.14 9.20 9.20 221,600
Dec 4, 2023 9.15 9.27 9.13 9.25 9.25 430,900
Dec 1, 2023 8.97 9.22 8.73 9.14 9.14 307,700
Nov 30, 2023 9.07 9.08 8.89 8.99 8.99 201,800
Nov 29, 2023 9.12 9.23 9.02 9.05 9.05 241,200
Nov 28, 2023 9.04 9.11 8.98 9.10 9.10 201,400
Nov 27, 2023 9.00 9.19 8.96 9.11 9.11 462,400
Nov 24, 2023 8.87 9.10 8.87 9.03 9.03 93,400
Nov 22, 2023 8.96 8.99 8.88 8.96 8.96 107,500
Nov 21, 2023 8.95 8.99 8.86 8.92 8.92 214,000
Nov 20, 2023 9.10 9.20 8.97 9.05 9.05 156,900
Nov 17, 2023 8.91 9.01 8.79 9.00 9.00 334,600
Nov 16, 2023 9.13 9.13 8.90 8.94 8.94 314,000
Nov 15, 2023 9.13 9.28 9.06 9.10 9.10 514,400
Nov 14, 2023 9.30 9.33 9.02 9.09 9.09 662,700
Nov 13, 2023 8.99 9.17 8.94 9.03 9.03 597,900
Nov 10, 2023 8.75 9.13 8.69 9.01 9.01 1,048,600
Nov 9, 2023 8.25 8.89 7.70 8.64 8.64 2,038,600
Nov 8, 2023 7.52 7.52 7.38 7.44 7.44 170,500
Nov 7, 2023 7.45 7.52 7.39 7.46 7.46 149,300
Nov 6, 2023 7.84 7.84 7.49 7.51 7.51 184,700
Nov 3, 2023 7.65 7.99 7.65 7.82 7.82 374,400
Nov 2, 2023 7.40 7.63 7.40 7.54 7.54 307,500
Nov 1, 2023 7.27 7.27 7.13 7.25 7.25 162,600
Oct 31, 2023 7.27 7.28 7.07 7.24 7.24 177,000
Oct 30, 2023 7.17 7.25 7.08 7.19 7.19 153,800
Oct 27, 2023 7.38 7.38 7.10 7.12 7.12 360,400
Oct 26, 2023 7.39 7.49 7.35 7.38 7.38 126,700
Oct 25, 2023 7.34 7.41 7.26 7.36 7.36 205,000
Oct 24, 2023 7.50 7.54 7.39 7.40 7.40 208,700
Oct 23, 2023 7.51 7.57 7.41 7.41 7.41 302,500
Oct 20, 2023 7.54 7.59 7.51 7.57 7.57 150,400
Oct 19, 2023 7.67 7.77 7.53 7.55 7.55 181,400
Oct 18, 2023 7.82 7.82 7.66 7.72 7.72 233,400
Oct 17, 2023 7.72 8.07 7.72 7.92 7.92 327,100
Oct 16, 2023 7.73 7.82 7.67 7.75 7.75 194,100
Oct 13, 2023 7.75 7.80 7.66 7.72 7.72 160,200
Oct 12, 2023 7.80 7.86 7.63 7.71 7.71 292,600
Oct 11, 2023 7.72 7.89 7.66 7.82 7.82 249,700
Oct 10, 2023 7.50 7.74 7.50 7.67 7.67 251,500
Oct 9, 2023 7.33 7.53 7.33 7.52 7.52 148,200
Oct 6, 2023 7.42 7.56 7.36 7.49 7.49 159,200
Oct 5, 2023 7.40 7.49 7.32 7.48 7.48 146,900
Oct 4, 2023 7.33 7.42 7.25 7.39 7.39 185,300
Oct 3, 2023 7.39 7.42 7.20 7.35 7.35 311,600
Oct 2, 2023 7.73 7.76 7.41 7.47 7.47 305,200
Sep 29, 2023 7.65 7.80 7.63 7.74 7.74 286,200
Sep 28, 2023 7.38 7.57 7.28 7.55 7.55 218,100
Sep 27, 2023 7.29 7.66 7.28 7.37 7.37 749,000
Sep 26, 2023 7.21 7.30 7.14 7.19 7.19 688,600
Sep 25, 2023 7.26 7.32 7.21 7.30 7.30 340,400
Sep 22, 2023 7.40 7.53 7.34 7.34 7.34 454,600
Sep 21, 2023 7.50 7.55 7.42 7.42 7.42 370,900
Sep 20, 2023 7.65 7.70 7.60 7.60 7.60 298,400
Sep 19, 2023 7.68 7.69 7.61 7.61 7.61 172,100
Sep 18, 2023 7.80 7.80 7.64 7.66 7.66 181,100
Sep 15, 2023 7.79 7.85 7.70 7.78 7.78 249,600
Sep 14, 2023 7.74 7.85 7.72 7.83 7.83 266,700
Sep 13, 2023 7.68 7.76 7.64 7.66 7.66 248,800
Sep 12, 2023 7.64 7.72 7.63 7.68 7.68 418,100
Sep 11, 2023 7.57 7.74 7.54 7.65 7.65 259,300
Sep 8, 2023 7.65 7.65 7.49 7.51 7.51 465,200
Sep 7, 2023 7.44 7.69 7.43 7.64 7.64 316,500
Sep 6, 2023 7.50 7.55 7.42 7.48 7.48 159,300
Sep 5, 2023 7.48 7.52 7.36 7.50 7.50 375,900
Sep 1, 2023 7.61 7.66 7.49 7.56 7.56 246,500
Aug 31, 2023 7.80 7.86 7.55 7.55 7.55 386,000
Aug 30, 2023 7.75 7.90 7.75 7.76 7.76 303,200
Aug 29, 2023 7.62 7.81 7.55 7.80 7.80 381,800
Aug 28, 2023 7.50 7.76 7.50 7.60 7.60 365,600
Aug 25, 2023 7.57 7.63 7.39 7.44 7.44 385,300
Aug 24, 2023 7.58 7.75 7.55 7.56 7.56 306,800
Aug 23, 2023 7.46 7.72 7.43 7.69 7.69 345,000
Aug 22, 2023 7.69 7.72 7.49 7.50 7.50 520,300
Aug 21, 2023 7.85 7.87 7.40 7.66 7.66 1,117,000
Aug 18, 2023 7.73 8.02 7.70 7.95 7.95 521,600
Aug 17, 2023 7.94 7.95 7.76 7.77 7.77 654,300
Aug 16, 2023 7.98 8.07 7.91 7.96 7.96 393,500
Aug 15, 2023 8.55 8.82 7.84 8.03 8.03 1,614,000
Aug 14, 2023 8.83 8.94 8.69 8.89 8.89 339,800
Aug 11, 2023 9.07 9.09 8.79 8.90 8.90 766,500
Aug 10, 2023 9.23 9.26 9.16 9.20 9.20 166,200
Aug 9, 2023 9.21 9.30 9.05 9.20 9.20 297,200
Aug 8, 2023 9.23 9.33 9.13 9.33 9.33 189,200
Aug 7, 2023 9.27 9.33 9.17 9.28 9.28 179,500
Aug 4, 2023 9.13 9.35 9.11 9.21 9.21 200,200
Aug 3, 2023 9.13 9.15 8.97 9.10 9.10 366,900
Aug 2, 2023 9.26 9.31 9.03 9.23 9.23 233,200
Aug 1, 2023 9.32 9.44 9.32 9.38 9.38 159,200
Jul 31, 2023 9.31 9.41 9.24 9.39 9.39 189,200
Jul 28, 2023 9.28 9.37 9.21 9.29 9.29 295,400
Jul 27, 2023 9.34 9.34 9.13 9.15 9.15 296,400
Jul 26, 2023 9.21 9.30 9.14 9.25 9.25 184,100
Jul 25, 2023 9.23 9.31 9.18 9.22 9.22 204,400
Jul 24, 2023 9.34 9.39 9.23 9.26 9.26 142,300
Jul 21, 2023 9.27 9.43 9.13 9.32 9.32 253,300
Jul 20, 2023 9.16 9.19 9.11 9.17 9.17 203,600
Jul 19, 2023 9.26 9.35 9.19 9.22 9.22 232,600
Jul 18, 2023 9.10 9.23 9.07 9.20 9.20 206,400
Jul 17, 2023 9.20 9.34 9.02 9.07 9.07 266,500
Jul 14, 2023 9.60 9.60 9.20 9.29 9.29 333,600
Jul 13, 2023 9.60 9.73 9.46 9.69 9.69 470,700
Jul 12, 2023 9.86 9.92 9.53 9.55 9.55 407,200
Jul 11, 2023 9.39 9.60 9.39 9.48 9.48 423,200
Jul 10, 2023 9.14 9.35 9.12 9.34 9.34 300,400
Jul 7, 2023 9.09 9.38 9.09 9.18 9.18 351,900
Jul 6, 2023 8.95 9.11 8.85 9.10 9.10 926,200
Jul 5, 2023 9.04 9.16 8.91 9.03 9.03 618,800
Jul 3, 2023 8.94 9.01 8.84 9.01 9.01 184,400
Jun 30, 2023 9.06 9.12 8.85 8.92 8.92 789,900
Jun 29, 2023 8.80 8.98 8.80 8.94 8.94 249,300
Jun 28, 2023 8.78 8.79 8.68 8.77 8.77 317,900
Jun 27, 2023 8.42 8.78 8.41 8.75 8.75 473,700
Jun 26, 2023 8.21 8.44 8.21 8.41 8.41 250,400
Jun 23, 2023 8.10 8.35 8.08 8.24 8.24 488,400
Jun 22, 2023 8.21 8.27 8.13 8.25 8.25 325,100
Jun 21, 2023 8.38 8.38 8.22 8.25 8.25 473,900
Jun 20, 2023 8.48 8.52 8.30 8.42 8.42 414,800
Jun 16, 2023 8.46 8.49 8.33 8.43 8.43 531,200
Jun 15, 2023 8.40 8.51 8.36 8.47 8.47 416,800
Jun 14, 2023 8.46 8.49 8.40 8.42 8.42 563,400
Jun 13, 2023 8.62 8.67 8.43 8.47 8.47 278,000
Jun 12, 2023 8.54 8.70 8.46 8.52 8.52 284,600
Jun 9, 2023 8.60 8.60 8.41 8.54 8.54 186,300
Jun 8, 2023 8.60 8.63 8.50 8.58 8.58 209,400
Jun 7, 2023 8.40 8.63 8.40 8.58 8.58 466,100
Jun 6, 2023 7.82 8.35 7.78 8.30 8.30 540,500
Jun 5, 2023 7.85 7.97 7.78 7.83 7.83 375,100
Jun 2, 2023 7.75 7.94 7.71 7.84 7.84 645,400
Jun 1, 2023 7.45 7.79 7.39 7.71 7.71 702,100
May 31, 2023 7.47 7.56 7.38 7.44 7.44 278,800
May 30, 2023 7.46 7.59 7.42 7.53 7.53 369,200
May 26, 2023 7.26 7.54 7.26 7.40 7.40 340,600
May 25, 2023 7.25 7.40 7.20 7.30 7.30 477,300
May 24, 2023 7.40 7.44 7.11 7.25 7.25 1,072,600
May 23, 2023 7.65 7.86 7.43 7.44 7.44 585,700
May 22, 2023 7.50 7.79 7.48 7.65 7.65 729,700
May 19, 2023 7.50 7.58 7.37 7.46 7.46 372,300
May 18, 2023 7.62 7.68 7.43 7.51 7.51 278,500
May 17, 2023 7.51 7.71 7.42 7.62 7.62 550,800
May 16, 2023 7.53 7.54 7.39 7.47 7.47 509,900
May 15, 2023 7.56 7.71 7.50 7.60 7.60 461,100
May 12, 2023 7.51 7.63 7.49 7.54 7.54 534,100
May 11, 2023 7.65 7.68 7.40 7.49 7.49 455,100
May 10, 2023 7.68 7.88 7.55 7.79 7.79 523,300
May 9, 2023 7.58 7.64 7.43 7.52 7.52 304,700
May 8, 2023 7.66 7.69 7.53 7.63 7.63 319,900
May 5, 2023 7.58 7.74 7.58 7.67 7.67 337,300
May 4, 2023 7.62 7.63 7.32 7.46 7.46 516,500
May 3, 2023 7.43 7.91 7.41 7.70 7.70 673,000
May 2, 2023 7.53 7.62 7.40 7.41 7.41 568,000
May 1, 2023 7.45 7.65 7.33 7.60 7.60 514,100
Apr 28, 2023 7.32 7.67 7.31 7.49 7.49 458,400
Apr 27, 2023 7.35 7.41 7.28 7.33 7.33 536,900
Apr 26, 2023 7.63 7.80 7.32 7.33 7.33 672,500
Apr 25, 2023 7.94 7.97 7.59 7.68 7.68 570,600
Apr 24, 2023 8.17 8.19 7.99 8.04 8.04 338,900
Apr 21, 2023 8.23 8.24 8.07 8.19 8.19 301,200
Apr 20, 2023 8.18 8.35 8.16 8.21 8.21 374,200

Related Tickers

BFS Saul Centers, Inc.
36.36
+2.57%
 
UE Urban Edge Properties
16.37
+1.05%
 
ALEX Alexander & Baldwin, Inc.
16.09
+2.09%
 
AKR Acadia Realty Trust
17.05
+1.79%
 
SKT Tanger Inc.
26.67
-0.56%
 
BFS-PD Saul Centers, Inc.
20.62
-0.58%
 
PECO Phillips Edison & Company, Inc.
33.02
+1.88%
 
SITC SITE Centers Corp.
13.65
+0.74%
 
SPG-PJ Simon Property Group, Inc.
56.00
-2.30%
 
IVT InvenTrust Properties Corp.
24.86
+1.39%