SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
7.33
-0.05 (-0.68%)
At close: Oct 31, 2025, 4:00 PM EDT
7.32
-0.01 (-0.15%)
After-hours: Oct 31, 2025, 7:21 PM EDT
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.42 | 7.47 | 7.28 | 7.33 | 7.33 | -12.53% | 1,224,452 |
| Oct 30, 2025 | 8.47 | 8.53 | 8.35 | 8.38 | 7.37 | -1.41% | 1,139,293 |
| Oct 29, 2025 | 8.63 | 8.64 | 8.41 | 8.50 | 7.48 | -1.85% | 1,268,781 |
| Oct 28, 2025 | 8.87 | 8.91 | 8.65 | 8.66 | 7.62 | -2.81% | 1,279,753 |
| Oct 27, 2025 | 8.88 | 8.91 | 8.77 | 8.91 | 7.84 | 0.68% | 1,151,782 |
| Oct 24, 2025 | 8.80 | 8.89 | 8.68 | 8.85 | 7.79 | 0.91% | 1,291,955 |
| Oct 23, 2025 | 8.81 | 8.83 | 8.68 | 8.77 | 7.72 | -0.79% | 1,286,615 |
| Oct 22, 2025 | 8.93 | 8.95 | 8.78 | 8.84 | 7.78 | -0.45% | 989,461 |
| Oct 21, 2025 | 8.80 | 8.95 | 8.76 | 8.88 | 7.81 | 1.83% | 715,165 |
| Oct 20, 2025 | 8.66 | 8.77 | 8.58 | 8.72 | 7.67 | 1.04% | 643,659 |
| Oct 17, 2025 | 8.61 | 8.74 | 8.58 | 8.63 | 7.59 | 0.23% | 615,955 |
| Oct 16, 2025 | 8.66 | 8.73 | 8.56 | 8.61 | 7.58 | -0.35% | 709,911 |
| Oct 15, 2025 | 8.61 | 8.81 | 8.61 | 8.64 | 7.60 | 0.35% | 830,443 |
| Oct 14, 2025 | 8.54 | 8.68 | 8.50 | 8.61 | 7.58 | -0.35% | 884,428 |
| Oct 13, 2025 | 8.48 | 8.65 | 8.42 | 8.64 | 7.60 | 2.61% | 1,127,949 |
| Oct 10, 2025 | 8.60 | 8.62 | 8.42 | 8.42 | 7.41 | -1.98% | 986,489 |
| Oct 9, 2025 | 8.62 | 8.69 | 8.56 | 8.59 | 7.56 | -0.46% | 587,266 |
| Oct 8, 2025 | 8.56 | 8.64 | 8.48 | 8.63 | 7.59 | 0.58% | 698,405 |
| Oct 7, 2025 | 8.58 | 8.63 | 8.45 | 8.58 | 7.55 | 0.12% | 999,548 |
| Oct 6, 2025 | 8.82 | 8.85 | 8.56 | 8.57 | 7.54 | -2.72% | 814,247 |
| Oct 3, 2025 | 8.80 | 8.97 | 8.80 | 8.81 | 7.75 | 0.23% | 769,533 |
| Oct 2, 2025 | 8.94 | 9.00 | 8.72 | 8.79 | 7.74 | -2.22% | 844,640 |
| Oct 1, 2025 | 9.00 | 9.08 | 8.94 | 8.99 | 7.91 | -0.22% | 942,988 |
| Sep 30, 2025 | 8.85 | 9.04 | 8.75 | 9.01 | 7.93 | 1.69% | 731,725 |
| Sep 29, 2025 | 8.91 | 8.94 | 8.77 | 8.86 | 7.80 | -0.67% | 1,077,183 |
| Sep 26, 2025 | 8.74 | 8.93 | 8.72 | 8.92 | 7.85 | 2.18% | 855,775 |
| Sep 25, 2025 | 8.70 | 8.74 | 8.58 | 8.73 | 7.68 | - | 2,141,890 |
| Sep 24, 2025 | 8.72 | 8.79 | 8.59 | 8.73 | 7.68 | -0.34% | 1,261,780 |
| Sep 23, 2025 | 8.78 | 8.93 | 8.75 | 8.76 | 7.71 | -0.23% | 1,058,977 |
| Sep 22, 2025 | 8.67 | 8.85 | 8.60 | 8.78 | 7.73 | 1.27% | 2,014,698 |
| Sep 19, 2025 | 8.92 | 8.98 | 8.67 | 8.67 | 7.63 | -2.69% | 2,646,189 |
| Sep 18, 2025 | 8.67 | 8.92 | 8.67 | 8.91 | 7.84 | 2.89% | 1,050,664 |
| Sep 17, 2025 | 8.74 | 8.83 | 8.60 | 8.66 | 7.62 | -0.80% | 1,341,346 |
| Sep 16, 2025 | 8.74 | 8.78 | 8.66 | 8.73 | 7.68 | - | 1,102,581 |
| Sep 15, 2025 | 8.83 | 8.93 | 8.69 | 8.73 | 7.68 | -1.13% | 1,258,858 |
| Sep 12, 2025 | 9.00 | 9.05 | 8.82 | 8.83 | 7.77 | -2.21% | 820,764 |
| Sep 11, 2025 | 8.89 | 9.09 | 8.89 | 9.03 | 7.95 | 1.23% | 1,011,099 |
| Sep 10, 2025 | 9.00 | 9.06 | 8.91 | 8.92 | 7.85 | -1.65% | 1,379,178 |
| Sep 9, 2025 | 9.36 | 9.45 | 9.01 | 9.07 | 7.98 | -3.82% | 1,252,351 |
| Sep 8, 2025 | 9.31 | 9.45 | 9.20 | 9.43 | 8.30 | 0.96% | 1,811,085 |
| Sep 5, 2025 | 9.40 | 9.55 | 9.28 | 9.34 | 8.22 | -0.21% | 1,476,070 |
| Sep 4, 2025 | 9.05 | 9.38 | 9.04 | 9.36 | 8.24 | 3.31% | 1,570,884 |
| Sep 3, 2025 | 8.98 | 9.15 | 8.94 | 9.06 | 7.97 | 0.89% | 1,526,828 |
| Sep 2, 2025 | 8.96 | 9.18 | 8.92 | 8.98 | 7.90 | -26.87% | 2,081,433 |
| Aug 29, 2025 | 12.28 | 12.34 | 12.07 | 12.28 | 7.93 | 0.41% | 1,559,014 |
| Aug 28, 2025 | 12.39 | 12.39 | 12.13 | 12.23 | 7.90 | -0.16% | 679,322 |
| Aug 27, 2025 | 12.06 | 12.29 | 12.06 | 12.25 | 7.92 | 1.74% | 614,270 |
| Aug 26, 2025 | 12.01 | 12.19 | 11.99 | 12.04 | 7.78 | 0.17% | 561,572 |
| Aug 25, 2025 | 12.15 | 12.22 | 12.01 | 12.02 | 7.77 | -1.48% | 530,196 |
| Aug 22, 2025 | 12.02 | 12.21 | 11.92 | 12.20 | 7.88 | 3.04% | 626,984 |