NYSE:SRG | Historical Stock Price | Seritage Growth Properties

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.98$3.87$7.60$14.89$29.20$57.242015-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.68$15.84544,700——
2020-12-30$14.30$15.43416,100——
2020-12-29$14.31$15.44432,400——
2020-12-28$14.72$15.88421,900——
2020-12-24$14.61$15.76298,600——
2020-12-23$14.75$15.91592,100——
2020-12-22$14.35$15.48661,300——
2020-12-21$14.57$15.72689,400——
2020-12-18$14.94$16.12972,000——
2020-12-17$15.56$16.79536,700——
2020-12-16$15.02$16.21606,500——
2020-12-15$15.38$16.59894,200——
2020-12-14$14.50$15.651,413,900——
2020-12-11$14.51$15.663,085,500——
2020-12-10$17.14$18.49461,400——
2020-12-09$17.04$18.39782,500——
2020-12-08$17.41$18.78626,600——
2020-12-07$18.22$19.66539,100——
2020-12-04$19.45$20.99624,400——
2020-12-03$18.24$19.68520,400——
2020-12-02$17.87$19.28563,800——
2020-12-01$16.88$18.21475,700——
2020-11-30$16.46$17.76619,900——
2020-11-27$18.03$19.45208,300——
2020-11-25$18.22$19.66808,200——
2020-11-24$19.12$20.631,953,500——
2020-11-23$16.67$17.991,616,800——
2020-11-20$15.60$16.83213,200——
2020-11-19$15.72$16.96239,600——
2020-11-18$15.40$16.62574,700——
2020-11-17$16.06$17.33760,600——
2020-11-16$15.96$17.22991,500——
2020-11-13$14.49$15.63840,500——
2020-11-12$13.19$14.23373,100——
2020-11-11$13.72$14.80388,400——
2020-11-10$14.07$15.18959,600——
2020-11-09$14.17$15.292,394,800——
2020-11-06$11.20$12.081,622,200——
2020-11-05$12.89$13.91550,800——
2020-11-04$12.68$13.68695,800——
2020-11-03$13.57$14.64312,800——
2020-11-02$12.80$13.81234,000——
2020-10-30$12.73$13.74284,100——
2020-10-29$13.02$14.05506,800——
2020-10-28$12.57$13.56375,600——
2020-10-27$13.12$14.16279,700——
2020-10-26$13.62$14.70425,500——
2020-10-23$14.15$15.27313,400——
2020-10-22$13.75$14.84423,000——
2020-10-21$12.82$13.83336,400——
2020-10-20$12.93$13.95561,900——
2020-10-19$13.22$14.26495,100——
2020-10-16$13.47$14.53371,200——
2020-10-15$13.53$14.60271,900——
2020-10-14$13.35$14.40269,400——
2020-10-13$13.70$14.78268,600——
2020-10-12$14.03$15.14316,600——
2020-10-09$14.10$15.21283,700——
2020-10-08$14.40$15.54283,500——
2020-10-07$13.79$14.88262,400——
2020-10-06$13.81$14.90392,800——
2020-10-05$13.79$14.88346,700——
2020-10-02$14.07$15.18325,400——
2020-10-01$13.86$14.95649,800——
2020-09-30$13.45$14.51527,100——
2020-09-29$13.10$14.13391,500——
2020-09-28$13.66$14.74659,200——
2020-09-25$12.63$13.63696,000——
2020-09-24$12.36$13.341,241,300——
2020-09-23$12.99$14.02780,500——
2020-09-22$13.63$14.71352,800——
2020-09-21$13.59$14.66834,800——
2020-09-18$14.59$15.74646,600——
2020-09-17$15.05$16.24599,700——
2020-09-16$15.97$17.23693,500——
2020-09-15$15.24$16.44385,300——
2020-09-14$14.94$16.12401,700——
2020-09-11$14.60$15.75442,500——
2020-09-10$15.12$16.31456,900——
2020-09-09$15.38$16.59376,300——
2020-09-08$15.67$16.91753,800——
2020-09-04$15.62$16.85864,600——
2020-09-03$14.98$16.161,040,100——
2020-09-02$15.14$16.341,044,300——
2020-09-01$14.86$16.031,476,000——
2020-08-31$14.03$15.141,119,500——
2020-08-28$13.83$14.92600,400——
2020-08-27$13.43$14.49913,700——
2020-08-26$12.88$13.90730,700——
2020-08-25$13.34$14.39556,900——
2020-08-24$13.28$14.331,042,200——
2020-08-21$12.21$13.17660,000——
2020-08-20$12.51$13.50951,800——
2020-08-19$12.76$13.77878,500——
2020-08-18$12.40$13.38658,800——
2020-08-17$12.58$13.57566,100——
2020-08-14$12.72$13.72787,200——
2020-08-13$12.23$13.201,021,300——
2020-08-12$12.50$13.49799,900——
2020-08-11$12.68$13.681,875,400——
2020-08-10$13.70$14.783,868,800——
2020-08-07$11.18$12.062,407,900——
2020-08-06$10.28$11.091,445,800——
2020-08-05$9.70$10.47722,700——
2020-08-04$9.53$10.28642,100——
2020-08-03$9.24$9.97833,300——
2020-07-31$9.31$10.05849,500——
2020-07-30$9.82$10.60493,500——
2020-07-29$10.10$10.90604,200——
2020-07-28$9.80$10.57986,700——
2020-07-27$9.45$10.201,069,100——
2020-07-24$9.63$10.39541,300——
2020-07-23$9.86$10.64497,500——
2020-07-22$9.90$10.68558,400——
2020-07-21$9.97$10.76641,800——
2020-07-20$9.66$10.42750,200——
2020-07-17$10.15$10.95898,000——
2020-07-16$10.19$10.99753,700——
2020-07-15$10.76$11.611,469,600——
2020-07-14$9.85$10.63778,300——
2020-07-13$10.08$10.88790,600——
2020-07-10$10.19$10.99730,800——
2020-07-09$9.85$10.631,373,400——
2020-07-08$10.62$11.46992,500——
2020-07-07$10.44$11.26651,100——
2020-07-06$11.04$11.911,192,000——
2020-07-02$11.36$12.26966,200——
2020-07-01$11.55$12.46838,400——
2020-06-30$11.40$12.30698,700——
2020-06-29$11.68$12.601,049,600——
2020-06-26$10.90$11.761,094,900——
2020-06-25$11.09$11.971,297,200——
2020-06-24$10.79$11.641,859,600——
2020-06-23$12.23$13.20886,000——
2020-06-22$11.66$12.581,119,300——
2020-06-19$11.94$12.883,693,400——
2020-06-18$13.19$14.231,421,000——
2020-06-17$13.34$14.391,386,600——
2020-06-16$14.57$15.721,825,800——
2020-06-15$13.84$14.931,811,400——
2020-06-12$13.91$15.012,257,400——
2020-06-11$12.50$13.491,975,600——
2020-06-10$15.36$16.572,572,800——
2020-06-09$16.38$17.673,503,000——
2020-06-08$21.24$22.928,942,000——
2020-06-05$15.52$16.755,074,100——
2020-06-04$12.29$13.263,891,200——
2020-06-03$10.04$10.831,839,500——
2020-06-02$8.56$9.24663,000——
2020-06-01$8.29$8.941,315,900——
2020-05-29$7.87$8.491,044,200——
2020-05-28$8.61$9.291,431,700——
2020-05-27$9.29$10.021,428,200——
2020-05-26$8.08$8.721,300,700——
2020-05-22$7.81$8.43709,700——
2020-05-21$7.84$8.461,018,100——
2020-05-20$7.63$8.231,649,600——
2020-05-19$7.14$7.701,065,400——
2020-05-18$7.51$8.101,450,100——
2020-05-15$6.92$7.471,724,500——
2020-05-14$6.79$7.331,541,800——
2020-05-13$6.67$7.202,080,900——
2020-05-12$7.67$8.281,159,900——
2020-05-11$8.14$8.782,058,100——
2020-05-08$8.16$8.803,150,800——
2020-05-07$8.09$8.73991,100——
2020-05-06$7.91$8.531,866,700——
2020-05-05$8.34$9.001,650,700——
2020-05-04$8.61$9.291,821,500——
2020-05-01$9.01$9.721,086,500——
2020-04-30$10.58$11.421,056,200——
2020-04-29$11.59$12.511,626,900——
2020-04-28$10.54$11.371,343,700——
2020-04-27$9.54$10.291,414,900——
2020-04-24$8.82$9.521,188,000——
2020-04-23$8.57$9.251,118,900——
2020-04-22$8.28$8.931,357,800——
2020-04-21$9.08$9.802,300,500——
2020-04-20$8.32$8.982,537,100——
2020-04-17$9.95$10.742,003,100——
2020-04-16$8.73$9.421,811,200——
2020-04-15$9.80$10.571,854,000——
2020-04-14$11.18$12.061,095,900——
2020-04-13$11.38$12.281,660,500——
2020-04-09$11.67$12.597,732,100——
2020-04-08$9.47$10.222,151,500——
2020-04-07$8.22$8.871,551,600——
2020-04-06$7.61$8.211,230,400——
2020-04-03$6.68$7.211,649,900——
2020-04-02$7.61$8.21707,700——
2020-04-01$7.30$7.881,844,700——
2020-03-31$9.11$9.831,654,500——
2020-03-30$7.08$7.642,982,000——
2020-03-27$8.03$8.662,005,800——
2020-03-26$8.85$9.552,108,000——
2020-03-25$11.17$12.051,965,700——
2020-03-24$8.45$9.121,033,200——
2020-03-23$7.19$7.761,256,300——
2020-03-20$6.49$7.002,358,100——
2020-03-19$8.51$9.181,929,600——
2020-03-18$7.43$8.023,089,000——
2020-03-17$13.12$14.161,732,200——
2020-03-16$16.20$17.48953,500——
2020-03-13$22.09$23.83928,500——
2020-03-12$21.57$23.271,468,200——
2020-03-11$25.57$27.591,338,100——
2020-03-10$28.80$31.07482,400——
2020-03-09$27.37$29.53858,000——
2020-03-06$30.99$33.44397,700——
2020-03-05$30.40$32.80619,900——
2020-03-04$32.30$34.85240,200——
2020-03-03$32.21$34.75444,900——
2020-03-02$33.44$36.08415,800——
2020-02-28$34.38$37.09695,600——
2020-02-27$35.00$37.76532,500——
2020-02-26$35.93$38.77165,500——
2020-02-25$36.14$38.99155,900——
2020-02-24$37.23$40.1797,700——
2020-02-21$37.93$40.93101,500——
2020-02-20$38.01$41.01134,100——
2020-02-19$37.07$40.00142,100——
2020-02-18$37.70$40.68107,500——
2020-02-14$37.72$40.70164,900——
2020-02-13$37.73$40.71238,800——
2020-02-12$38.41$41.44133,800——
2020-02-11$38.57$41.62100,300——
2020-02-10$38.37$41.40103,500——
2020-02-07$38.02$41.02121,200——
2020-02-06$38.38$41.41157,600——
2020-02-05$38.32$41.35188,800——
2020-02-04$38.28$41.30142,500——
2020-02-03$37.13$40.06266,000——
2020-01-31$36.72$39.62419,000——
2020-01-30$37.84$40.83391,400——
2020-01-29$39.35$42.46105,500——
2020-01-28$39.33$42.44138,900——
2020-01-27$39.10$42.19230,900——
2020-01-24$39.86$43.01189,100——
2020-01-23$39.75$42.89178,300——
2020-01-22$39.31$42.41164,900——
2020-01-21$39.92$43.07262,400——
2020-01-17$40.50$43.70193,500——
2020-01-16$40.13$43.30116,700——
2020-01-15$39.64$42.77376,600——
2020-01-14$40.00$43.16115,200——
2020-01-13$39.60$42.73159,600——
2020-01-10$39.32$42.43204,900——
2020-01-09$39.54$42.66116,000——
2020-01-08$39.71$42.85121,500——
2020-01-07$39.51$42.63111,800——
2020-01-06$39.58$42.71105,600——
2020-01-03$39.27$42.37109,900——
2020-01-02$39.21$42.31247,500——