SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
6.55
+0.19 (2.99%)
At close: Dec 24, 2025, 1:00 PM EST
6.55
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.38 | 6.59 | 6.38 | 6.55 | 6.55 | 2.99% | 664,132 |
| Dec 23, 2025 | 6.36 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 1,037,667 |
| Dec 22, 2025 | 6.33 | 6.51 | 6.29 | 6.34 | 6.34 | 0.79% | 1,776,349 |
| Dec 19, 2025 | 6.30 | 6.34 | 6.23 | 6.29 | 6.29 | -0.79% | 10,680,729 |
| Dec 18, 2025 | 6.46 | 6.53 | 6.31 | 6.34 | 6.34 | -0.94% | 1,657,907 |
| Dec 17, 2025 | 6.34 | 6.42 | 6.30 | 6.40 | 6.40 | 1.43% | 1,915,727 |
| Dec 16, 2025 | 6.31 | 6.42 | 6.25 | 6.31 | 6.31 | -0.94% | 2,353,063 |
| Dec 15, 2025 | 6.40 | 6.44 | 6.24 | 6.37 | 6.37 | -12.98% | 2,168,094 |
| Dec 12, 2025 | 7.35 | 7.39 | 7.27 | 7.32 | 6.32 | 0.27% | 3,307,337 |
| Dec 11, 2025 | 7.29 | 7.35 | 7.21 | 7.30 | 6.30 | 0.69% | 1,773,394 |
| Dec 10, 2025 | 7.27 | 7.36 | 7.13 | 7.25 | 6.26 | 0.14% | 1,768,117 |
| Dec 9, 2025 | 7.13 | 7.30 | 7.04 | 7.24 | 6.25 | 1.83% | 1,969,048 |
| Dec 8, 2025 | 7.29 | 7.35 | 7.08 | 7.11 | 6.14 | -2.60% | 2,176,526 |
| Dec 5, 2025 | 7.28 | 7.36 | 7.21 | 7.30 | 6.30 | 1.11% | 1,595,046 |
| Dec 4, 2025 | 7.26 | 7.29 | 7.20 | 7.22 | 6.23 | -0.69% | 788,086 |
| Dec 3, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 6.28 | 0.97% | 663,933 |
| Dec 2, 2025 | 7.37 | 7.37 | 7.18 | 7.20 | 6.22 | -2.31% | 583,543 |
| Dec 1, 2025 | 7.29 | 7.41 | 7.26 | 7.37 | 6.36 | 0.14% | 833,669 |
| Nov 28, 2025 | 7.32 | 7.37 | 7.28 | 7.36 | 6.35 | -0.14% | 416,606 |
| Nov 26, 2025 | 7.33 | 7.48 | 7.33 | 7.37 | 6.36 | -0.27% | 1,032,135 |
| Nov 25, 2025 | 7.23 | 7.49 | 7.23 | 7.39 | 6.38 | 2.21% | 1,446,715 |
| Nov 24, 2025 | 7.11 | 7.27 | 7.06 | 7.23 | 6.24 | 2.26% | 2,705,122 |
| Nov 21, 2025 | 6.85 | 7.08 | 6.76 | 7.07 | 6.10 | 4.12% | 971,590 |
| Nov 20, 2025 | 6.97 | 7.00 | 6.78 | 6.79 | 5.86 | -1.45% | 999,220 |
| Nov 19, 2025 | 6.91 | 6.95 | 6.87 | 6.89 | 5.95 | -0.14% | 750,237 |
| Nov 18, 2025 | 6.86 | 6.92 | 6.78 | 6.90 | 5.96 | 0.73% | 874,546 |
| Nov 17, 2025 | 6.96 | 6.98 | 6.83 | 6.85 | 5.91 | -1.15% | 981,473 |
| Nov 14, 2025 | 6.88 | 6.97 | 6.85 | 6.93 | 5.98 | 0.43% | 1,485,932 |
| Nov 13, 2025 | 7.11 | 7.19 | 6.87 | 6.90 | 5.96 | -3.63% | 1,299,329 |
| Nov 12, 2025 | 7.26 | 7.30 | 7.16 | 7.16 | 6.18 | -1.38% | 1,106,854 |
| Nov 11, 2025 | 7.26 | 7.34 | 7.23 | 7.26 | 6.27 | 0.28% | 991,525 |
| Nov 10, 2025 | 7.29 | 7.32 | 7.16 | 7.24 | 6.25 | -0.55% | 1,006,693 |
| Nov 7, 2025 | 7.17 | 7.32 | 7.15 | 7.28 | 6.29 | 1.68% | 1,454,022 |
| Nov 6, 2025 | 7.32 | 7.36 | 6.89 | 7.16 | 6.18 | -4.15% | 2,896,679 |
| Nov 5, 2025 | 7.40 | 7.48 | 7.37 | 7.47 | 6.45 | 0.95% | 821,287 |
| Nov 4, 2025 | 7.28 | 7.41 | 7.25 | 7.40 | 6.39 | 1.09% | 891,404 |
| Nov 3, 2025 | 7.24 | 7.35 | 7.16 | 7.32 | 6.32 | -0.14% | 1,007,447 |
| Oct 31, 2025 | 7.42 | 7.47 | 7.28 | 7.33 | 6.33 | -12.53% | 1,224,859 |
| Oct 30, 2025 | 8.47 | 8.53 | 8.35 | 8.38 | 6.37 | -1.41% | 1,139,293 |
| Oct 29, 2025 | 8.63 | 8.64 | 8.41 | 8.50 | 6.46 | -1.85% | 1,268,781 |
| Oct 28, 2025 | 8.87 | 8.91 | 8.65 | 8.66 | 6.58 | -2.81% | 1,279,753 |
| Oct 27, 2025 | 8.88 | 8.91 | 8.77 | 8.91 | 6.77 | 0.68% | 1,151,782 |
| Oct 24, 2025 | 8.80 | 8.89 | 8.68 | 8.85 | 6.73 | 0.91% | 1,291,955 |
| Oct 23, 2025 | 8.81 | 8.83 | 8.68 | 8.77 | 6.67 | -0.79% | 1,286,615 |
| Oct 22, 2025 | 8.93 | 8.95 | 8.78 | 8.84 | 6.72 | -0.45% | 989,461 |
| Oct 21, 2025 | 8.80 | 8.95 | 8.76 | 8.88 | 6.75 | 1.83% | 715,165 |
| Oct 20, 2025 | 8.66 | 8.77 | 8.58 | 8.72 | 6.63 | 1.04% | 643,659 |
| Oct 17, 2025 | 8.61 | 8.74 | 8.58 | 8.63 | 6.56 | 0.23% | 615,955 |
| Oct 16, 2025 | 8.66 | 8.73 | 8.56 | 8.61 | 6.55 | -0.35% | 709,911 |
| Oct 15, 2025 | 8.61 | 8.81 | 8.61 | 8.64 | 6.57 | 0.35% | 830,443 |