U.S. markets open in 41 minutes
F S&P 500
5,211.75 -1.00 (-0.02%) F Dow Jones
39,143.00 -52.00 (-0.13%) F Nasdaq
18,188.25 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,069.30 +4.50 (+0.22%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,333.90 +11.60 (+0.50%)
Seritage Growth Properties (SRG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 9.35 | 9.37 | 9.26 | 9.33 | 9.33 | 299,500 |
| 07 may 2024 | 9.45 | 9.51 | 9.36 | 9.38 | 9.38 | 395,200 |
| 06 may 2024 | 9.28 | 9.45 | 9.22 | 9.41 | 9.41 | 292,800 |
| 03 may 2024 | 9.37 | 9.37 | 9.22 | 9.31 | 9.31 | 350,800 |
| 02 may 2024 | 9.38 | 9.38 | 9.25 | 9.27 | 9.27 | 337,300 |
| 01 may 2024 | 9.32 | 9.37 | 9.28 | 9.32 | 9.32 | 265,900 |
| 30 abr 2024 | 9.35 | 9.42 | 9.30 | 9.34 | 9.34 | 280,500 |
| 29 abr 2024 | 9.32 | 9.39 | 9.31 | 9.35 | 9.35 | 310,500 |
| 26 abr 2024 | 9.49 | 9.54 | 9.31 | 9.32 | 9.32 | 369,000 |
| 25 abr 2024 | 9.36 | 9.44 | 9.30 | 9.44 | 9.44 | 214,700 |
| 24 abr 2024 | 9.40 | 9.46 | 9.36 | 9.43 | 9.43 | 178,500 |
| 23 abr 2024 | 9.36 | 9.53 | 9.36 | 9.48 | 9.48 | 356,700 |
| 22 abr 2024 | 9.37 | 9.41 | 9.29 | 9.29 | 9.29 | 290,000 |
| 19 abr 2024 | 9.24 | 9.41 | 9.24 | 9.34 | 9.34 | 455,400 |
| 18 abr 2024 | 9.29 | 9.35 | 9.23 | 9.28 | 9.28 | 497,500 |
| 17 abr 2024 | 9.25 | 9.35 | 9.21 | 9.27 | 9.27 | 351,000 |
| 16 abr 2024 | 9.14 | 9.25 | 9.10 | 9.21 | 9.21 | 354,400 |
| 15 abr 2024 | 9.40 | 9.40 | 9.18 | 9.21 | 9.21 | 960,100 |
| 12 abr 2024 | 9.34 | 9.43 | 9.29 | 9.36 | 9.36 | 459,000 |
| 11 abr 2024 | 9.51 | 9.51 | 9.25 | 9.38 | 9.38 | 508,500 |
| 10 abr 2024 | 9.80 | 9.80 | 9.33 | 9.45 | 9.45 | 652,600 |
| 09 abr 2024 | 9.67 | 9.87 | 9.65 | 9.86 | 9.86 | 432,800 |
| 08 abr 2024 | 9.64 | 9.68 | 9.53 | 9.68 | 9.68 | 230,600 |
| 05 abr 2024 | 9.64 | 9.67 | 9.50 | 9.58 | 9.58 | 231,800 |
| 04 abr 2024 | 9.67 | 9.84 | 9.57 | 9.64 | 9.64 | 391,400 |
| 03 abr 2024 | 9.69 | 9.75 | 9.50 | 9.62 | 9.62 | 228,400 |
| 02 abr 2024 | 9.49 | 9.71 | 9.23 | 9.69 | 9.69 | 613,800 |
| 01 abr 2024 | 9.63 | 9.78 | 9.59 | 9.61 | 9.61 | 492,500 |
| 28 mar 2024 | 9.44 | 9.66 | 9.43 | 9.65 | 9.65 | 583,500 |
| 27 mar 2024 | 9.30 | 9.41 | 9.27 | 9.39 | 9.39 | 367,800 |
| 26 mar 2024 | 9.21 | 9.31 | 9.19 | 9.22 | 9.22 | 175,800 |
| 25 mar 2024 | 9.14 | 9.23 | 9.13 | 9.15 | 9.15 | 167,000 |
| 22 mar 2024 | 9.16 | 9.19 | 9.07 | 9.10 | 9.10 | 157,600 |
| 21 mar 2024 | 9.16 | 9.25 | 9.04 | 9.13 | 9.13 | 272,400 |
| 20 mar 2024 | 8.94 | 9.19 | 8.94 | 9.14 | 9.14 | 266,800 |
| 19 mar 2024 | 8.83 | 9.08 | 8.80 | 8.96 | 8.96 | 436,100 |
| 18 mar 2024 | 8.94 | 8.94 | 8.66 | 8.80 | 8.80 | 706,500 |
| 15 mar 2024 | 9.09 | 9.19 | 8.97 | 8.97 | 8.97 | 520,000 |
| 14 mar 2024 | 9.25 | 9.25 | 8.96 | 9.14 | 9.14 | 580,800 |
| 13 mar 2024 | 9.28 | 9.36 | 9.19 | 9.25 | 9.25 | 322,900 |
| 12 mar 2024 | 9.36 | 9.36 | 9.26 | 9.31 | 9.31 | 300,900 |
| 11 mar 2024 | 9.42 | 9.46 | 9.34 | 9.36 | 9.36 | 313,000 |
| 08 mar 2024 | 9.39 | 9.47 | 9.31 | 9.43 | 9.43 | 174,300 |
| 07 mar 2024 | 9.43 | 9.45 | 9.32 | 9.37 | 9.37 | 220,200 |
| 06 mar 2024 | 9.43 | 9.46 | 9.37 | 9.38 | 9.38 | 210,600 |
| 05 mar 2024 | 9.49 | 9.50 | 9.38 | 9.39 | 9.39 | 221,500 |
| 04 mar 2024 | 9.50 | 9.61 | 9.39 | 9.54 | 9.54 | 242,000 |
| 01 mar 2024 | 9.42 | 9.51 | 9.34 | 9.51 | 9.51 | 187,900 |
| 29 feb 2024 | 9.55 | 9.59 | 9.39 | 9.43 | 9.43 | 233,400 |
| 28 feb 2024 | 9.53 | 9.62 | 9.45 | 9.47 | 9.47 | 228,100 |
| 27 feb 2024 | 9.57 | 9.62 | 9.56 | 9.59 | 9.59 | 187,300 |
| 26 feb 2024 | 9.50 | 9.63 | 9.45 | 9.57 | 9.57 | 246,300 |
| 23 feb 2024 | 9.66 | 9.67 | 9.45 | 9.49 | 9.49 | 244,400 |
| 22 feb 2024 | 9.62 | 9.72 | 9.57 | 9.64 | 9.64 | 406,700 |
| 21 feb 2024 | 9.47 | 9.57 | 9.41 | 9.57 | 9.57 | 187,600 |
| 20 feb 2024 | 9.50 | 9.60 | 9.45 | 9.47 | 9.47 | 239,300 |
| 16 feb 2024 | 9.56 | 9.65 | 9.40 | 9.58 | 9.58 | 422,900 |
| 15 feb 2024 | 9.50 | 9.59 | 9.45 | 9.59 | 9.59 | 343,000 |
| 14 feb 2024 | 9.46 | 9.52 | 9.41 | 9.48 | 9.48 | 199,500 |
| 13 feb 2024 | 9.35 | 9.41 | 9.20 | 9.38 | 9.38 | 360,100 |
| 12 feb 2024 | 9.54 | 9.64 | 9.50 | 9.53 | 9.53 | 222,100 |
| 09 feb 2024 | 9.37 | 9.56 | 9.37 | 9.53 | 9.53 | 397,400 |
| 08 feb 2024 | 9.47 | 9.63 | 9.46 | 9.55 | 9.55 | 191,300 |
| 07 feb 2024 | 9.48 | 9.52 | 9.38 | 9.50 | 9.50 | 241,700 |
| 06 feb 2024 | 9.29 | 9.51 | 9.28 | 9.49 | 9.49 | 398,800 |
| 05 feb 2024 | 9.18 | 9.30 | 9.18 | 9.27 | 9.27 | 192,600 |
| 02 feb 2024 | 9.28 | 9.28 | 9.15 | 9.25 | 9.25 | 219,400 |
| 01 feb 2024 | 9.17 | 9.36 | 9.05 | 9.34 | 9.34 | 288,600 |
| 31 ene 2024 | 9.34 | 9.42 | 9.14 | 9.15 | 9.15 | 405,300 |
| 30 ene 2024 | 9.26 | 9.33 | 9.21 | 9.31 | 9.31 | 315,100 |
| 29 ene 2024 | 9.33 | 9.37 | 9.25 | 9.35 | 9.35 | 200,900 |
| 26 ene 2024 | 9.31 | 9.36 | 9.23 | 9.35 | 9.35 | 249,000 |
| 25 ene 2024 | 9.26 | 9.33 | 9.20 | 9.27 | 9.27 | 257,700 |
| 24 ene 2024 | 9.53 | 9.54 | 9.21 | 9.24 | 9.24 | 415,100 |
| 23 ene 2024 | 9.56 | 9.58 | 9.27 | 9.43 | 9.43 | 400,600 |
| 22 ene 2024 | 9.43 | 9.65 | 9.38 | 9.48 | 9.48 | 514,000 |
| 19 ene 2024 | 9.58 | 9.67 | 9.50 | 9.60 | 9.60 | 717,100 |
| 18 ene 2024 | 9.63 | 9.63 | 9.44 | 9.53 | 9.53 | 257,200 |
| 17 ene 2024 | 9.50 | 9.59 | 9.48 | 9.58 | 9.58 | 335,800 |
| 16 ene 2024 | 9.45 | 9.55 | 9.41 | 9.52 | 9.52 | 285,300 |
| 12 ene 2024 | 9.55 | 9.75 | 9.52 | 9.55 | 9.55 | 300,800 |
| 11 ene 2024 | 9.31 | 9.53 | 9.27 | 9.50 | 9.50 | 368,000 |
| 10 ene 2024 | 9.59 | 9.67 | 9.31 | 9.36 | 9.36 | 652,100 |
| 09 ene 2024 | 9.33 | 9.60 | 9.32 | 9.59 | 9.59 | 363,300 |
| 08 ene 2024 | 9.32 | 9.48 | 9.25 | 9.42 | 9.42 | 205,800 |
| 05 ene 2024 | 9.19 | 9.35 | 9.19 | 9.29 | 9.29 | 256,100 |
| 04 ene 2024 | 9.27 | 9.39 | 9.23 | 9.28 | 9.28 | 321,300 |
| 03 ene 2024 | 9.23 | 9.42 | 9.13 | 9.33 | 9.33 | 307,200 |
| 02 ene 2024 | 9.30 | 9.48 | 9.30 | 9.40 | 9.40 | 169,800 |
| 29 dic 2023 | 9.60 | 9.67 | 9.34 | 9.35 | 9.35 | 369,200 |
| 28 dic 2023 | 9.64 | 9.73 | 9.58 | 9.68 | 9.68 | 353,200 |
| 27 dic 2023 | 9.52 | 9.65 | 9.40 | 9.56 | 9.56 | 322,700 |
| 26 dic 2023 | 9.34 | 9.52 | 9.33 | 9.44 | 9.44 | 373,600 |
| 22 dic 2023 | 9.48 | 9.53 | 9.26 | 9.38 | 9.38 | 406,700 |
| 21 dic 2023 | 9.23 | 9.49 | 9.23 | 9.47 | 9.47 | 367,700 |
| 20 dic 2023 | 9.12 | 9.48 | 9.01 | 9.19 | 9.19 | 715,400 |
| 19 dic 2023 | 8.99 | 9.14 | 8.95 | 9.12 | 9.12 | 354,800 |
| 18 dic 2023 | 9.14 | 9.14 | 8.88 | 8.95 | 8.95 | 477,600 |
| 15 dic 2023 | 9.05 | 9.05 | 8.78 | 8.96 | 8.96 | 622,800 |
| 14 dic 2023 | 9.25 | 9.33 | 8.97 | 9.03 | 9.03 | 545,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.