NYSE - Delayed Quote • USD
Seritage Growth Properties (SRG-PA)
At close: April 26 at 3:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 23.98 | 23.99 | 23.97 | 23.99 | 23.99 | 2,397 |
| Apr 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 821 |
| Apr 24, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Apr 23, 2024 | 23.75 | 23.77 | 23.75 | 23.77 | 23.77 | 1,706 |
| Apr 22, 2024 | 23.84 | 23.87 | 23.68 | 23.68 | 23.68 | 882 |
| Apr 19, 2024 | 23.61 | 23.90 | 23.61 | 23.85 | 23.85 | 1,297 |
| Apr 18, 2024 | 23.84 | 23.97 | 23.80 | 23.93 | 23.93 | 3,977 |
| Apr 17, 2024 | 23.74 | 23.74 | 23.66 | 23.66 | 23.66 | 1,290 |
| Apr 16, 2024 | 23.98 | 23.98 | 23.75 | 23.90 | 23.90 | 965 |
| Apr 15, 2024 | 23.86 | 23.93 | 23.86 | 23.93 | 23.93 | 554 |
| Apr 12, 2024 | 23.74 | 23.75 | 23.66 | 23.66 | 23.66 | 1,768 |
| Apr 11, 2024 | 23.86 | 23.86 | 23.61 | 23.66 | 23.66 | 3,661 |
| Apr 10, 2024 | 23.65 | 23.80 | 23.65 | 23.71 | 23.71 | 2,530 |
| Apr 9, 2024 | 23.65 | 23.81 | 23.65 | 23.81 | 23.81 | 2,012 |
| Apr 8, 2024 | 23.77 | 23.89 | 23.60 | 23.67 | 23.67 | 77,317 |
| Apr 5, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Apr 4, 2024 | 24.15 | 24.15 | 23.98 | 24.06 | 24.06 | 1,991 |
| Apr 3, 2024 | 24.17 | 24.18 | 24.09 | 24.09 | 24.09 | 1,113 |
| Apr 2, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1,059 |
| Apr 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 922 |
| Mar 28, 2024 | 23.93 | 23.97 | 23.87 | 23.87 | 23.87 | 640 |
| Mar 27, 2024 | 24.04 | 24.04 | 23.88 | 23.96 | 23.96 | 1,593 |
| Mar 26, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | 2,510 |
| Mar 25, 2024 | 24.07 | 24.09 | 24.03 | 24.07 | 24.07 | 2,476 |
| Mar 22, 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | 1,118 |
| Mar 21, 2024 | 24.17 | 24.18 | 23.98 | 24.06 | 24.06 | 4,765 |
| Mar 20, 2024 | 24.10 | 24.20 | 24.10 | 24.18 | 24.18 | 1,158 |
| Mar 19, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 24.15 | 4,650 |
| Mar 18, 2024 | 23.95 | 24.00 | 23.94 | 24.00 | 24.00 | 6,711 |
| Mar 15, 2024 | 23.77 | 23.95 | 23.77 | 23.94 | 23.94 | 822 |
| Mar 14, 2024 | 24.02 | 24.08 | 23.90 | 23.91 | 23.91 | 5,603 |
| Mar 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 542 |
| Mar 12, 2024 | 24.03 | 24.04 | 24.03 | 24.03 | 24.03 | 1,627 |
| Mar 11, 2024 | 24.07 | 24.18 | 23.95 | 24.03 | 24.03 | 8,803 |
| Mar 8, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 502 |
| Mar 7, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 460 |
| Mar 6, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Mar 5, 2024 | 24.07 | 24.10 | 23.95 | 23.95 | 23.95 | 2,630 |
| Mar 4, 2024 | 24.14 | 24.14 | 23.95 | 23.95 | 23.95 | 913 |
| Mar 1, 2024 | 24.07 | 24.35 | 23.91 | 23.91 | 23.91 | 932 |
| Feb 29, 2024 | 24.27 | 24.28 | 23.89 | 23.94 | 23.94 | 1,130 |
| Feb 28, 2024 | 24.07 | 24.07 | 23.88 | 23.88 | 23.88 | 3,653 |
| Feb 27, 2024 | 24.03 | 24.15 | 24.01 | 24.07 | 24.07 | 3,945 |
| Feb 26, 2024 | 24.10 | 24.10 | 24.04 | 24.04 | 24.04 | 3,671 |
| Feb 23, 2024 | 24.05 | 24.18 | 24.05 | 24.05 | 24.05 | 687 |
| Feb 22, 2024 | 24.22 | 24.55 | 24.01 | 24.02 | 24.02 | 7,482 |
| Feb 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 20, 2024 | 24.10 | 24.23 | 24.00 | 24.00 | 24.00 | 2,432 |
| Feb 16, 2024 | 24.10 | 24.23 | 24.10 | 24.23 | 24.23 | 734 |
| Feb 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 13, 2024 | 24.12 | 24.12 | 24.00 | 24.00 | 24.00 | 1,611 |
| Feb 12, 2024 | 24.00 | 24.26 | 24.00 | 24.26 | 24.26 | 1,225 |
| Feb 9, 2024 | 24.03 | 24.03 | 23.88 | 23.88 | 23.88 | 824 |
| Feb 8, 2024 | 24.02 | 24.22 | 23.86 | 24.22 | 24.22 | 1,831 |
| Feb 7, 2024 | 24.01 | 24.25 | 24.01 | 24.25 | 24.25 | 3,640 |
| Feb 6, 2024 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | 1,349 |
| Feb 5, 2024 | 24.20 | 24.22 | 24.00 | 24.00 | 24.00 | 3,024 |
| Feb 2, 2024 | 24.00 | 24.03 | 24.00 | 24.03 | 24.03 | 575 |
| Feb 1, 2024 | 24.11 | 24.13 | 24.06 | 24.06 | 24.06 | 1,881 |
| Jan 31, 2024 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 2,315 |
| Jan 30, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 402 |
| Jan 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 649 |
| Jan 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 25, 2024 | 24.49 | 24.50 | 24.00 | 24.00 | 24.00 | 5,986 |
| Jan 24, 2024 | 23.96 | 24.50 | 23.96 | 24.50 | 24.50 | 5,258 |
| Jan 23, 2024 | 23.93 | 24.01 | 23.93 | 23.97 | 23.97 | 1,422 |
| Jan 22, 2024 | 23.88 | 24.00 | 23.88 | 23.93 | 23.93 | 1,384 |
| Jan 19, 2024 | 23.90 | 23.90 | 23.75 | 23.83 | 23.83 | 3,135 |
| Jan 18, 2024 | 23.85 | 23.89 | 23.85 | 23.89 | 23.89 | 387 |
| Jan 17, 2024 | 23.80 | 23.90 | 23.80 | 23.81 | 23.81 | 1,251 |
| Jan 16, 2024 | 23.90 | 23.90 | 23.85 | 23.90 | 23.90 | 3,627 |
| Jan 12, 2024 | 24.49 | 24.49 | 23.88 | 23.90 | 23.90 | 1,269 |
| Jan 11, 2024 | 24.04 | 24.10 | 23.89 | 23.91 | 23.91 | 2,362 |
| Jan 10, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 822 |
| Jan 9, 2024 | 23.90 | 23.94 | 23.90 | 23.90 | 23.90 | 3,893 |
| Jan 8, 2024 | 23.86 | 23.90 | 23.85 | 23.90 | 23.90 | 2,162 |
| Jan 5, 2024 | 23.92 | 23.92 | 23.85 | 23.90 | 23.90 | 2,991 |
| Jan 4, 2024 | 23.86 | 23.86 | 23.85 | 23.85 | 23.85 | 2,691 |
| Jan 3, 2024 | 23.90 | 23.95 | 23.84 | 23.95 | 23.95 | 2,550 |
| Jan 2, 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 23.90 | 675 |
| Dec 29, 2023 | 23.91 | 23.94 | 23.90 | 23.94 | 23.94 | 1,112 |
| Dec 28, 2023 | 0.44 Dividend | |||||
| Dec 28, 2023 | 24.23 | 24.23 | 24.05 | 24.05 | 24.05 | 1,533 |
| Dec 27, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.91 | - |
| Dec 26, 2023 | 24.31 | 24.35 | 24.31 | 24.35 | 23.91 | 992 |
| Dec 22, 2023 | 24.38 | 24.38 | 24.06 | 24.06 | 23.63 | 945 |
| Dec 21, 2023 | 24.00 | 24.11 | 24.00 | 24.05 | 23.62 | 3,713 |
| Dec 20, 2023 | 23.88 | 24.00 | 23.87 | 24.00 | 23.57 | 10,455 |
| Dec 19, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.45 | - |
| Dec 18, 2023 | 23.87 | 23.88 | 23.87 | 23.88 | 23.45 | 3,577 |
| Dec 15, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.44 | - |
| Dec 14, 2023 | 24.00 | 24.00 | 23.86 | 23.87 | 23.44 | 5,786 |
| Dec 13, 2023 | 23.90 | 24.01 | 23.90 | 24.01 | 23.58 | 2,542 |
| Dec 12, 2023 | 23.85 | 23.93 | 23.85 | 23.93 | 23.50 | 1,500 |
| Dec 11, 2023 | 23.92 | 23.92 | 23.80 | 23.85 | 23.42 | 4,851 |
| Dec 8, 2023 | 23.94 | 23.94 | 23.81 | 23.82 | 23.39 | 17,975 |
| Dec 7, 2023 | 23.94 | 23.95 | 23.85 | 23.95 | 23.52 | 4,187 |
| Dec 6, 2023 | 23.80 | 23.95 | 23.80 | 23.95 | 23.52 | 5,283 |
| Dec 5, 2023 | 23.85 | 23.95 | 23.82 | 23.95 | 23.52 | 5,033 |
| Dec 4, 2023 | 23.85 | 23.98 | 23.80 | 23.85 | 23.42 | 2,628 |
| Dec 1, 2023 | 23.95 | 23.95 | 23.89 | 23.95 | 23.52 | 2,157 |
| Nov 30, 2023 | 23.95 | 23.99 | 23.92 | 23.94 | 23.51 | 17,524 |
| Nov 29, 2023 | 23.98 | 23.99 | 23.95 | 23.95 | 23.52 | 2,027 |
| Nov 28, 2023 | 23.95 | 23.99 | 23.95 | 23.98 | 23.55 | 12,379 |
| Nov 27, 2023 | 23.82 | 23.99 | 23.82 | 23.99 | 23.56 | 21,888 |
| Nov 24, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.32 | - |
| Nov 22, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.32 | 463 |
| Nov 21, 2023 | 23.93 | 23.94 | 23.90 | 23.93 | 23.50 | 12,998 |
| Nov 20, 2023 | 23.85 | 23.90 | 23.85 | 23.90 | 23.47 | 1,995 |
| Nov 17, 2023 | 23.78 | 23.95 | 23.78 | 23.95 | 23.52 | 4,451 |
| Nov 16, 2023 | 23.81 | 23.81 | 23.75 | 23.75 | 23.32 | 3,426 |
| Nov 15, 2023 | 23.92 | 23.99 | 23.86 | 23.95 | 23.52 | 3,458 |
| Nov 14, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.43 | 541 |
| Nov 13, 2023 | 23.94 | 23.94 | 23.60 | 23.90 | 23.47 | 6,655 |
| Nov 10, 2023 | 23.84 | 23.92 | 23.80 | 23.92 | 23.49 | 259,350 |
| Nov 9, 2023 | 23.77 | 23.85 | 23.70 | 23.70 | 23.27 | 4,447 |
| Nov 8, 2023 | 23.65 | 23.65 | 23.55 | 23.65 | 23.23 | 3,139 |
| Nov 7, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.23 | 683 |
| Nov 6, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.23 | - |
| Nov 3, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.23 | - |
| Nov 2, 2023 | 23.52 | 23.72 | 23.52 | 23.65 | 23.23 | 2,234 |
| Nov 1, 2023 | 23.60 | 23.65 | 23.58 | 23.58 | 23.16 | 5,550 |
| Oct 31, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.30 | 351 |
| Oct 30, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.47 | - |
| Oct 27, 2023 | 23.62 | 23.90 | 23.62 | 23.90 | 23.47 | 807 |
| Oct 26, 2023 | 23.54 | 23.93 | 23.54 | 23.61 | 23.19 | 1,139 |
| Oct 25, 2023 | 23.99 | 23.99 | 23.53 | 23.55 | 23.13 | 5,195 |
| Oct 24, 2023 | 23.64 | 23.90 | 23.50 | 23.90 | 23.47 | 6,604 |
| Oct 23, 2023 | 23.54 | 23.70 | 23.50 | 23.70 | 23.27 | 2,244 |
| Oct 20, 2023 | 23.50 | 23.69 | 23.50 | 23.69 | 23.27 | 632 |
| Oct 19, 2023 | 23.50 | 23.66 | 23.45 | 23.63 | 23.21 | 3,932 |
| Oct 18, 2023 | 23.36 | 23.61 | 23.35 | 23.61 | 23.19 | 4,580 |
| Oct 17, 2023 | 23.50 | 23.62 | 23.35 | 23.42 | 23.00 | 10,373 |
| Oct 16, 2023 | 23.50 | 23.55 | 23.50 | 23.55 | 23.13 | 1,237 |
| Oct 13, 2023 | 23.65 | 23.65 | 23.51 | 23.51 | 23.09 | 2,498 |
| Oct 12, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.21 | 620 |
| Oct 11, 2023 | 23.65 | 23.65 | 23.40 | 23.62 | 23.19 | 1,200 |
| Oct 10, 2023 | 23.70 | 23.70 | 23.47 | 23.56 | 23.13 | 2,006 |
| Oct 9, 2023 | 23.43 | 23.70 | 23.41 | 23.70 | 23.27 | 754 |
| Oct 6, 2023 | 23.55 | 23.64 | 23.13 | 23.30 | 22.88 | 3,598 |
| Oct 5, 2023 | 23.31 | 23.31 | 23.10 | 23.15 | 22.73 | 3,378 |
| Oct 4, 2023 | 23.21 | 23.50 | 23.21 | 23.33 | 22.91 | 5,575 |
| Oct 3, 2023 | 23.01 | 23.24 | 23.00 | 23.14 | 22.72 | 21,314 |
| Oct 2, 2023 | 23.28 | 23.32 | 23.01 | 23.02 | 22.61 | 9,646 |
| Sep 29, 2023 | 22.81 | 23.10 | 22.81 | 23.10 | 22.68 | 22,179 |
| Sep 28, 2023 | 0.44 Dividend | |||||
| Sep 28, 2023 | 23.20 | 23.21 | 23.05 | 23.10 | 22.68 | 30,548 |
| Sep 27, 2023 | 23.69 | 23.69 | 23.55 | 23.66 | 22.81 | 3,137 |
| Sep 26, 2023 | 23.79 | 23.79 | 23.54 | 23.79 | 22.93 | 2,367 |
| Sep 25, 2023 | 23.45 | 23.97 | 23.45 | 23.82 | 22.96 | 12,078 |
| Sep 22, 2023 | 23.49 | 23.73 | 23.49 | 23.73 | 22.87 | 11,311 |
| Sep 21, 2023 | 23.50 | 23.50 | 23.45 | 23.50 | 22.65 | 2,367 |
| Sep 20, 2023 | 23.33 | 23.55 | 23.30 | 23.48 | 22.63 | 7,661 |
| Sep 19, 2023 | 23.40 | 23.50 | 23.36 | 23.40 | 22.55 | 11,886 |
| Sep 18, 2023 | 23.45 | 23.50 | 23.35 | 23.39 | 22.55 | 2,468 |
| Sep 15, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.56 | 1,064 |
| Sep 14, 2023 | 23.41 | 23.41 | 23.35 | 23.35 | 22.51 | 83,761 |
| Sep 13, 2023 | 23.44 | 23.45 | 23.35 | 23.45 | 22.60 | 38,392 |
| Sep 12, 2023 | 23.55 | 23.55 | 23.42 | 23.55 | 22.70 | 3,546 |
| Sep 11, 2023 | 23.42 | 23.50 | 23.42 | 23.42 | 22.57 | 1,880 |
| Sep 8, 2023 | 23.40 | 23.51 | 23.40 | 23.51 | 22.66 | 110,070 |
| Sep 7, 2023 | 23.40 | 24.19 | 23.40 | 23.44 | 22.59 | 64,569 |
| Sep 6, 2023 | 23.52 | 23.52 | 23.41 | 23.41 | 22.56 | 5,712 |
| Sep 5, 2023 | 23.49 | 23.54 | 23.45 | 23.52 | 22.67 | 16,258 |
| Sep 1, 2023 | 23.55 | 23.55 | 23.41 | 23.44 | 22.60 | 11,216 |
| Aug 31, 2023 | 23.54 | 23.54 | 23.41 | 23.43 | 22.58 | 4,422 |
| Aug 30, 2023 | 23.48 | 23.55 | 23.45 | 23.45 | 22.60 | 36,055 |
| Aug 29, 2023 | 24.10 | 24.10 | 23.43 | 23.45 | 22.60 | 80,132 |
| Aug 28, 2023 | 23.60 | 23.69 | 23.59 | 23.63 | 22.77 | 11,032 |
| Aug 25, 2023 | 23.80 | 23.86 | 23.75 | 23.84 | 22.98 | 33,321 |
| Aug 24, 2023 | 23.84 | 24.00 | 23.83 | 23.83 | 22.97 | 12,215 |
| Aug 23, 2023 | 23.86 | 23.86 | 23.83 | 23.83 | 22.97 | 488 |
| Aug 22, 2023 | 23.73 | 23.82 | 23.71 | 23.82 | 22.96 | 5,304 |
| Aug 21, 2023 | 23.55 | 23.71 | 23.55 | 23.71 | 22.85 | 2,974 |
| Aug 18, 2023 | 23.96 | 23.96 | 23.70 | 23.89 | 23.03 | 2,425 |
| Aug 17, 2023 | 23.60 | 24.00 | 23.60 | 24.00 | 23.13 | 2,824 |
| Aug 16, 2023 | 23.95 | 24.00 | 23.65 | 24.00 | 23.13 | 4,398 |
| Aug 15, 2023 | 23.65 | 23.86 | 23.55 | 23.85 | 22.99 | 13,599 |
| Aug 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.13 | - |
| Aug 11, 2023 | 23.71 | 24.00 | 23.71 | 24.00 | 23.13 | 7,136 |
| Aug 10, 2023 | 23.70 | 23.83 | 23.70 | 23.80 | 22.94 | 7,945 |
| Aug 9, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 22.84 | - |
| Aug 8, 2023 | 23.70 | 23.80 | 23.70 | 23.70 | 22.84 | 4,392 |
| Aug 7, 2023 | 23.75 | 23.84 | 23.65 | 23.65 | 22.80 | 4,208 |
| Aug 4, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 22.84 | - |
| Aug 3, 2023 | 23.85 | 23.94 | 23.70 | 23.70 | 22.84 | 5,783 |
| Aug 2, 2023 | 23.85 | 23.85 | 23.75 | 23.75 | 22.89 | 1,568 |
| Aug 1, 2023 | 23.80 | 23.95 | 23.70 | 23.85 | 22.99 | 29,855 |
| Jul 31, 2023 | 23.85 | 23.92 | 23.80 | 23.85 | 22.99 | 4,276 |
| Jul 28, 2023 | 23.71 | 23.80 | 23.71 | 23.75 | 22.89 | 5,149 |
| Jul 27, 2023 | 23.81 | 23.83 | 23.75 | 23.80 | 22.94 | 8,633 |
| Jul 26, 2023 | 23.90 | 24.00 | 23.71 | 24.00 | 23.13 | 14,621 |
| Jul 25, 2023 | 23.95 | 24.00 | 23.94 | 24.00 | 23.13 | 151,635 |
| Jul 24, 2023 | 24.01 | 24.05 | 24.00 | 24.00 | 23.13 | 3,184 |
| Jul 21, 2023 | 23.90 | 23.99 | 23.85 | 23.96 | 23.09 | 13,086 |
| Jul 20, 2023 | 23.90 | 24.00 | 23.90 | 24.00 | 23.13 | 2,086 |
| Jul 19, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 23.17 | - |
| Jul 18, 2023 | 24.00 | 24.04 | 24.00 | 24.04 | 23.17 | 1,221 |
| Jul 17, 2023 | 24.00 | 24.02 | 24.00 | 24.00 | 23.13 | 1,706 |
| Jul 14, 2023 | 24.10 | 24.10 | 24.00 | 24.00 | 23.13 | 1,929 |
| Jul 13, 2023 | 24.00 | 24.03 | 23.93 | 24.02 | 23.15 | 20,374 |
| Jul 12, 2023 | 24.08 | 24.08 | 23.80 | 24.00 | 23.13 | 15,045 |
| Jul 11, 2023 | 23.80 | 23.80 | 23.75 | 23.80 | 22.94 | 2,344 |
| Jul 10, 2023 | 23.84 | 23.96 | 23.75 | 23.80 | 22.94 | 4,546 |
| Jul 7, 2023 | 23.73 | 23.75 | 23.71 | 23.75 | 22.89 | 1,133 |
| Jul 6, 2023 | 23.65 | 23.74 | 23.55 | 23.71 | 22.85 | 4,261 |
| Jul 5, 2023 | 23.53 | 23.68 | 23.40 | 23.68 | 22.82 | 1,665 |
| Jul 3, 2023 | 23.64 | 23.64 | 23.53 | 23.57 | 22.72 | 1,105 |
| Jun 30, 2023 | 23.25 | 23.40 | 23.25 | 23.40 | 22.55 | 1,325 |
| Jun 29, 2023 | 0.44 Dividend | |||||
| Jun 29, 2023 | 22.86 | 23.70 | 22.82 | 23.14 | 22.30 | 1,580 |
| Jun 28, 2023 | 24.04 | 24.05 | 23.62 | 23.75 | 22.47 | 1,528 |
| Jun 27, 2023 | 23.63 | 24.08 | 23.63 | 23.93 | 22.64 | 1,710 |
| Jun 26, 2023 | 23.80 | 23.80 | 23.70 | 23.70 | 22.42 | 1,173 |
| Jun 23, 2023 | 24.17 | 24.17 | 23.94 | 23.96 | 22.67 | 2,390 |
| Jun 22, 2023 | 23.74 | 23.89 | 23.35 | 23.89 | 22.60 | 13,208 |
| Jun 21, 2023 | 23.50 | 23.78 | 23.40 | 23.78 | 22.50 | 7,716 |
| Jun 20, 2023 | 23.53 | 23.79 | 23.20 | 23.20 | 21.95 | 1,815 |
| Jun 16, 2023 | 23.60 | 23.60 | 23.43 | 23.43 | 22.17 | 906 |
| Jun 15, 2023 | 23.51 | 23.80 | 23.35 | 23.67 | 22.39 | 5,687 |
| Jun 14, 2023 | 23.30 | 24.09 | 22.92 | 23.40 | 22.14 | 11,023 |
| Jun 13, 2023 | 23.18 | 23.25 | 22.91 | 23.25 | 22.00 | 4,895 |
| Jun 12, 2023 | 23.00 | 23.03 | 22.90 | 22.95 | 21.71 | 8,746 |
| Jun 9, 2023 | 22.97 | 23.00 | 22.91 | 22.95 | 21.71 | 3,688 |
| Jun 8, 2023 | 22.97 | 23.07 | 22.88 | 23.00 | 21.76 | 2,452 |
| Jun 7, 2023 | 22.97 | 23.22 | 22.74 | 23.22 | 21.96 | 5,686 |
| Jun 6, 2023 | 22.60 | 23.25 | 22.60 | 23.25 | 22.00 | 16,048 |
| Jun 5, 2023 | 22.51 | 22.97 | 22.58 | 22.60 | 21.38 | 5,601 |
| Jun 2, 2023 | 22.01 | 22.70 | 22.01 | 22.40 | 21.19 | 20,069 |
| Jun 1, 2023 | 22.13 | 22.65 | 22.00 | 22.13 | 20.94 | 35,099 |
| May 31, 2023 | 21.95 | 22.40 | 21.91 | 22.17 | 20.98 | 7,479 |
| May 30, 2023 | 22.52 | 22.55 | 22.35 | 22.35 | 21.15 | 12,327 |
| May 26, 2023 | 22.63 | 22.63 | 22.40 | 22.40 | 21.19 | 15,246 |
| May 25, 2023 | 22.76 | 22.76 | 22.49 | 22.50 | 21.29 | 3,536 |
| May 24, 2023 | 22.50 | 22.72 | 22.32 | 22.69 | 21.47 | 3,108 |
| May 23, 2023 | 22.33 | 22.69 | 22.33 | 22.69 | 21.47 | 9,529 |
| May 22, 2023 | 22.56 | 22.60 | 22.20 | 22.40 | 21.19 | 7,353 |
| May 19, 2023 | 22.45 | 22.70 | 22.41 | 22.70 | 21.48 | 5,579 |
| May 18, 2023 | 22.54 | 22.68 | 22.10 | 22.50 | 21.29 | 13,276 |
| May 17, 2023 | 21.97 | 22.71 | 21.50 | 22.71 | 21.49 | 22,599 |
| May 16, 2023 | 21.80 | 21.85 | 21.20 | 21.80 | 20.63 | 9,118 |
| May 15, 2023 | 21.85 | 22.24 | 21.38 | 21.51 | 20.35 | 10,409 |
| May 12, 2023 | 22.00 | 22.10 | 21.66 | 21.85 | 20.67 | 5,858 |
| May 11, 2023 | 22.46 | 22.70 | 21.53 | 21.85 | 20.67 | 17,100 |
| May 10, 2023 | 22.40 | 22.81 | 22.35 | 22.48 | 21.27 | 12,214 |
| May 9, 2023 | 22.60 | 22.60 | 22.44 | 22.50 | 21.29 | 10,118 |
| May 8, 2023 | 23.28 | 23.35 | 22.75 | 22.90 | 21.67 | 32,501 |
| May 5, 2023 | 22.82 | 22.82 | 22.50 | 22.78 | 21.55 | 4,758 |
| May 4, 2023 | 22.81 | 22.88 | 22.26 | 22.68 | 21.46 | 5,647 |
| May 3, 2023 | 22.78 | 22.78 | 22.27 | 22.73 | 21.51 | 6,475 |
| May 2, 2023 | 22.50 | 22.58 | 21.69 | 22.30 | 21.10 | 24,553 |
| May 1, 2023 | 23.19 | 23.30 | 22.41 | 22.47 | 21.26 | 17,212 |
| Apr 28, 2023 | 22.50 | 22.95 | 22.42 | 22.45 | 21.24 | 22,976 |
| Apr 27, 2023 | 22.48 | 22.50 | 22.43 | 22.50 | 21.29 | 3,796 |
Related Tickers
SITC-PA SITE Centers Corp.
21.93
+0.37%
KIM-PN Kimco Realty Corporation
54.70
+1.11%
REGCP Regency Centers Corporation
23.02
+0.74%
SPG-PJ Simon Property Group, Inc.
56.80
-1.18%
FRT-PC Federal Realty Investment Trust
20.84
-0.05%
CDR-PC Cedar Realty Trust, Inc.
11.96
+1.79%
O-P Realty Income Corporation
23.70
-0.57%
CBL CBL & Associates Properties, Inc.
21.92
+1.58%
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%
WSR Whitestone REIT
11.37
-0.09%