SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
16.88
-0.29 (-1.69%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SITE Centers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 16.87 | 17.20 | 16.81 | 17.17 | 17.17 | 1.60% | 655,123 |
Oct 23, 2024 | 16.77 | 17.02 | 16.77 | 16.90 | 16.90 | -0.06% | 903,526 |
Oct 22, 2024 | 16.52 | 16.96 | 16.50 | 16.91 | 16.91 | 2.24% | 1,340,597 |
Oct 21, 2024 | 16.79 | 16.86 | 16.27 | 16.54 | 16.54 | -1.43% | 1,393,456 |
Oct 18, 2024 | 16.69 | 16.87 | 16.58 | 16.78 | 16.78 | -0.24% | 2,432,967 |
Oct 17, 2024 | 16.94 | 17.00 | 16.77 | 16.82 | 16.82 | -0.94% | 1,247,722 |
Oct 16, 2024 | 17.22 | 17.31 | 16.84 | 16.98 | 16.98 | -1.51% | 1,484,858 |
Oct 15, 2024 | 17.00 | 17.45 | 17.00 | 17.24 | 17.24 | 0.88% | 1,138,254 |
Oct 14, 2024 | 17.11 | 17.31 | 17.08 | 17.09 | 17.09 | -1.27% | 1,560,949 |
Oct 11, 2024 | 17.28 | 17.53 | 17.20 | 17.31 | 17.31 | 0.58% | 1,278,982 |
Oct 10, 2024 | 17.29 | 17.39 | 17.13 | 17.21 | 17.21 | -0.81% | 1,991,931 |
Oct 9, 2024 | 17.42 | 17.70 | 17.25 | 17.35 | 17.35 | -0.57% | 1,577,813 |
Oct 8, 2024 | 17.45 | 17.55 | 17.14 | 17.45 | 17.45 | -0.46% | 1,732,676 |
Oct 7, 2024 | 16.97 | 17.59 | 16.97 | 17.53 | 17.53 | 0.81% | 1,313,855 |
Oct 4, 2024 | 16.82 | 17.43 | 16.82 | 17.39 | 17.39 | 2.60% | 1,703,611 |
Oct 3, 2024 | 16.56 | 17.07 | 16.56 | 16.95 | 16.95 | 2.23% | 1,424,137 |
Oct 2, 2024 | 16.59 | 17.08 | 16.50 | 16.58 | 16.58 | -2.81% | 3,279,883 |
Oct 1, 2024 | 18.02 | 18.15 | 16.93 | 17.06 | 17.06 | 44.58% | 4,840,102 |
Sep 30, 2024 | 11.62 | 11.80 | 11.61 | 11.80 | 11.80 | 0.92% | 4,059,850 |
Sep 27, 2024 | 11.60 | 11.75 | 11.52 | 11.69 | 11.69 | 1.19% | 3,227,256 |
Sep 26, 2024 | 11.68 | 11.68 | 11.53 | 11.56 | 11.56 | -0.20% | 4,380,524 |
Sep 25, 2024 | 11.61 | 11.62 | 11.52 | 11.58 | 11.58 | -0.47% | 2,294,840 |
Sep 24, 2024 | 11.56 | 11.72 | 11.56 | 11.63 | 11.63 | 0.69% | 5,379,233 |
Sep 23, 2024 | 11.53 | 11.60 | 11.51 | 11.55 | 11.55 | 0.57% | 4,602,846 |
Sep 20, 2024 | 11.53 | 11.56 | 11.46 | 11.49 | 11.49 | -1.01% | 6,452,765 |
Sep 19, 2024 | 11.56 | 11.62 | 11.45 | 11.61 | 11.61 | 1.48% | 7,276,745 |
Sep 18, 2024 | 11.45 | 11.66 | 11.40 | 11.44 | 11.44 | -0.40% | 3,412,244 |
Sep 17, 2024 | 11.71 | 11.80 | 11.48 | 11.48 | 11.48 | -2.68% | 2,780,079 |
Sep 16, 2024 | 11.86 | 11.92 | 11.74 | 11.80 | 11.80 | 0.16% | 2,891,053 |
Sep 13, 2024 | 11.66 | 11.80 | 11.64 | 11.78 | 11.78 | 1.94% | 4,602,128 |
Sep 12, 2024 | 11.26 | 11.57 | 11.20 | 11.56 | 11.56 | 3.11% | 9,929,030 |
Sep 11, 2024 | 11.09 | 11.23 | 10.95 | 11.21 | 11.21 | 0.21% | 3,632,346 |
Sep 10, 2024 | 11.11 | 11.19 | 10.98 | 11.18 | 11.18 | 1.02% | 2,749,492 |
Sep 9, 2024 | 11.02 | 11.09 | 10.82 | 11.07 | 11.07 | -0.44% | 2,670,890 |
Sep 6, 2024 | 11.26 | 11.32 | 11.05 | 11.12 | 11.12 | -1.33% | 2,560,613 |
Sep 5, 2024 | 11.22 | 11.41 | 11.17 | 11.27 | 11.27 | 0.84% | 3,232,737 |
Sep 4, 2024 | 11.29 | 11.44 | 11.13 | 11.18 | 11.18 | -1.31% | 2,747,190 |
Sep 3, 2024 | 11.70 | 11.75 | 11.31 | 11.32 | 11.32 | -3.80% | 6,596,485 |
Aug 30, 2024 | 11.70 | 11.80 | 11.70 | 11.77 | 11.77 | 0.21% | 4,325,854 |
Aug 29, 2024 | 12.02 | 12.02 | 11.71 | 11.75 | 11.75 | -1.87% | 2,651,561 |
Aug 28, 2024 | 11.94 | 12.00 | 11.85 | 11.97 | 11.97 | 0.55% | 2,076,409 |
Aug 27, 2024 | 11.89 | 11.99 | 11.85 | 11.90 | 11.90 | -0.55% | 2,261,453 |
Aug 26, 2024 | 12.04 | 12.04 | 11.87 | 11.97 | 11.97 | 0.28% | 3,198,766 |
Aug 23, 2024 | 11.89 | 12.09 | 11.84 | 11.94 | 11.94 | 1.06% | 3,040,936 |
Aug 22, 2024 | 11.83 | 11.91 | 11.78 | 11.81 | 11.81 | -0.18% | 4,492,087 |
Aug 21, 2024 | 11.90 | 11.94 | 11.79 | 11.83 | 11.83 | -0.67% | 2,529,692 |
Aug 20, 2024 | 12.04 | 12.04 | 11.89 | 11.91 | 11.91 | -0.82% | 2,963,708 |
Aug 19, 2024 | 12.48 | 12.48 | 11.88 | 12.01 | 12.01 | 0.23% | 2,584,156 |
Aug 16, 2024 | 12.02 | 12.08 | 11.96 | 11.98 | 11.98 | -0.38% | 2,046,329 |
Aug 15, 2024 | 12.03 | 12.19 | 11.98 | 12.03 | 12.03 | 0.98% | 2,044,900 |
Aug 14, 2024 | 12.00 | 12.02 | 11.86 | 11.91 | 11.91 | -0.27% | 1,632,739 |
Aug 13, 2024 | 11.91 | 12.02 | 11.84 | 11.95 | 11.95 | 1.39% | 1,868,618 |
Aug 12, 2024 | 12.02 | 12.05 | 11.72 | 11.78 | 11.78 | -1.75% | 1,446,081 |
Aug 9, 2024 | 11.91 | 12.02 | 11.85 | 11.99 | 11.99 | 0.71% | 1,636,332 |
Aug 8, 2024 | 11.86 | 12.01 | 11.83 | 11.91 | 11.91 | 1.06% | 1,766,666 |
Aug 7, 2024 | 12.05 | 12.09 | 11.75 | 11.78 | 11.78 | -1.43% | 3,378,569 |
Aug 6, 2024 | 11.72 | 12.09 | 11.63 | 11.95 | 11.95 | 2.00% | 1,863,121 |
Aug 5, 2024 | 11.70 | 11.92 | 11.53 | 11.72 | 11.72 | -2.47% | 2,863,871 |
Aug 2, 2024 | 11.91 | 12.17 | 11.91 | 12.02 | 12.02 | -0.39% | 3,420,529 |
Aug 1, 2024 | 12.08 | 12.15 | 11.95 | 12.06 | 12.06 | 0.07% | 3,553,542 |
Jul 31, 2024 | 12.41 | 12.51 | 12.02 | 12.05 | 12.05 | -3.50% | 4,504,365 |
Jul 30, 2024 | 12.21 | 12.57 | 11.91 | 12.49 | 12.49 | 2.63% | 4,428,306 |
Jul 29, 2024 | 12.25 | 12.27 | 12.15 | 12.17 | 12.17 | -0.44% | 3,732,340 |
Jul 26, 2024 | 12.04 | 12.23 | 11.91 | 12.23 | 12.23 | 2.55% | 2,923,807 |
Jul 25, 2024 | 11.88 | 11.97 | 11.83 | 11.92 | 11.92 | 0.59% | 2,898,673 |
Jul 24, 2024 | 12.10 | 12.21 | 11.82 | 11.85 | 11.85 | -2.32% | 2,180,265 |
Jul 23, 2024 | 12.18 | 12.25 | 12.12 | 12.13 | 12.13 | -0.70% | 2,521,891 |
Jul 22, 2024 | 12.09 | 12.25 | 12.05 | 12.22 | 12.22 | 1.03% | 1,747,695 |
Jul 19, 2024 | 12.15 | 12.21 | 12.06 | 12.09 | 12.09 | -0.19% | 1,557,173 |
Jul 18, 2024 | 12.09 | 12.33 | 12.06 | 12.12 | 12.12 | -0.39% | 1,243,938 |
Jul 17, 2024 | 12.04 | 12.29 | 12.04 | 12.16 | 12.16 | 1.16% | 2,237,038 |
Jul 16, 2024 | 11.84 | 12.06 | 11.76 | 12.02 | 12.02 | 2.46% | 1,771,486 |
Jul 15, 2024 | 11.98 | 11.98 | 11.72 | 11.73 | 11.73 | -1.25% | 1,936,697 |
Jul 12, 2024 | 11.85 | 11.95 | 11.79 | 11.88 | 11.88 | 1.19% | 1,844,046 |
Jul 11, 2024 | 11.63 | 11.80 | 11.59 | 11.74 | 11.74 | 2.80% | 2,806,974 |
Jul 10, 2024 | 11.28 | 11.43 | 11.20 | 11.42 | 11.42 | 1.81% | 1,415,463 |
Jul 9, 2024 | 11.27 | 11.27 | 11.15 | 11.22 | 11.22 | -0.42% | 1,325,590 |
Jul 8, 2024 | 11.37 | 11.41 | 11.25 | 11.27 | 11.27 | -0.42% | 633,642 |
Jul 5, 2024 | 11.28 | 11.36 | 11.25 | 11.31 | 11.31 | 0.07% | 974,036 |
Jul 3, 2024 | 11.31 | 11.39 | 11.27 | 11.31 | 11.31 | 0.27% | 741,366 |
Jul 2, 2024 | 11.23 | 11.36 | 11.14 | 11.27 | 11.27 | 0.63% | 2,759,223 |
Jul 1, 2024 | 11.27 | 11.33 | 11.11 | 11.20 | 11.20 | -0.97% | 1,283,053 |
Jun 28, 2024 | 11.24 | 11.33 | 11.15 | 11.31 | 11.31 | 1.33% | 3,777,219 |
Jun 27, 2024 | 11.08 | 11.17 | 11.01 | 11.16 | 11.16 | 1.48% | 2,153,311 |
Jun 26, 2024 | 10.92 | 11.07 | 10.91 | 11.00 | 11.00 | -0.21% | 2,010,841 |
Jun 25, 2024 | 11.24 | 11.24 | 11.00 | 11.02 | 11.02 | -2.15% | 2,726,478 |
Jun 24, 2024 | 11.23 | 11.39 | 11.16 | 11.27 | 11.27 | 0.70% | 2,935,592 |
Jun 21, 2024 | 11.25 | 11.35 | 11.14 | 11.19 | 11.19 | -0.82% | 4,696,219 |
Jun 20, 2024 | 11.12 | 11.31 | 11.09 | 11.28 | 11.28 | 0.70% | 2,083,792 |
Jun 18, 2024 | 11.28 | 11.31 | 11.19 | 11.20 | 11.20 | -1.10% | 1,319,227 |
Jun 17, 2024 | 11.27 | 11.38 | 11.25 | 11.33 | 11.23 | -0.27% | 2,160,198 |
Jun 14, 2024 | 11.36 | 11.42 | 11.31 | 11.36 | 11.26 | -0.96% | 2,426,315 |
Jun 13, 2024 | 11.36 | 11.50 | 11.27 | 11.47 | 11.37 | 0.62% | 1,874,318 |
Jun 12, 2024 | 11.37 | 11.61 | 11.33 | 11.40 | 11.30 | 2.38% | 2,971,443 |
Jun 11, 2024 | 11.31 | 11.33 | 11.13 | 11.13 | 11.03 | -1.93% | 2,418,690 |
Jun 10, 2024 | 11.32 | 11.41 | 11.20 | 11.35 | 11.25 | -0.68% | 1,739,520 |
Jun 7, 2024 | 11.31 | 11.44 | 11.24 | 11.43 | 11.33 | -0.13% | 1,883,581 |
Jun 6, 2024 | 11.34 | 11.48 | 11.28 | 11.45 | 11.34 | 0.34% | 1,120,300 |
Jun 5, 2024 | 11.43 | 11.46 | 11.27 | 11.41 | 11.30 | 0.27% | 945,884 |
Jun 4, 2024 | 11.32 | 11.42 | 11.29 | 11.38 | 11.27 | 0.27% | 1,929,441 |