SITE Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.28	12.34	12.07	12.28	12.28	0.41%	1,554,185
Aug 28, 2025	12.39	12.39	12.13	12.23	12.23	-0.16%	679,322
Aug 27, 2025	12.06	12.29	12.06	12.25	12.25	1.74%	614,270
Aug 26, 2025	12.01	12.19	11.99	12.04	12.04	0.17%	561,572
Aug 25, 2025	12.15	12.22	12.01	12.02	12.02	-1.48%	530,196
Aug 22, 2025	12.02	12.21	11.92	12.20	12.20	3.04%	626,984
Aug 21, 2025	11.74	11.91	11.74	11.84	11.84	0.08%	691,799
Aug 20, 2025	11.94	12.02	11.74	11.83	11.83	-1.33%	695,915
Aug 19, 2025	11.69	12.06	11.64	11.99	11.99	3.18%	650,643
Aug 18, 2025	11.64	11.71	11.57	11.62	11.62	-0.43%	972,538
Aug 15, 2025	11.51	11.67	11.39	11.67	11.67	1.66%	834,475
Aug 14, 2025	11.64	11.66	11.40	11.48	11.48	-2.38%	786,871
Aug 13, 2025	11.62	11.78	11.54	11.76	11.76	1.64%	1,331,008
Aug 12, 2025	11.41	11.59	11.31	11.57	11.57	1.94%	950,817
Aug 11, 2025	11.20	11.44	11.20	11.35	11.35	1.16%	705,597
Aug 8, 2025	11.44	11.46	11.19	11.22	11.22	-1.32%	1,127,620
Aug 7, 2025	11.55	11.63	11.24	11.37	11.37	-0.52%	935,260
Aug 6, 2025	11.43	11.71	11.25	11.43	11.43	0.79%	1,154,255
Aug 5, 2025	11.12	11.38	11.12	11.34	11.34	1.89%	1,157,228
Aug 4, 2025	10.90	11.22	10.84	11.13	11.13	4.70%	1,810,747
Aug 1, 2025	10.83	10.83	10.50	10.63	10.63	-1.30%	2,574,987
Jul 31, 2025	10.79	10.95	10.74	10.77	10.77	-1.82%	1,609,255
Jul 30, 2025	11.29	11.43	10.86	10.97	10.97	-2.23%	987,099
Jul 29, 2025	10.97	11.26	10.95	11.22	11.22	2.75%	1,433,134
Jul 28, 2025	10.99	11.12	10.90	10.92	10.92	-1.00%	721,963
Jul 25, 2025	11.13	11.15	10.75	11.03	11.03	0.18%	2,370,369
Jul 24, 2025	11.08	11.18	10.90	11.01	11.01	-1.43%	1,958,122
Jul 23, 2025	11.23	11.23	11.07	11.17	11.17	-0.09%	928,590
Jul 22, 2025	10.99	11.24	10.99	11.18	11.18	1.36%	775,472
Jul 21, 2025	11.12	11.22	10.98	11.03	11.03	-0.27%	737,682
Jul 18, 2025	11.28	11.33	11.03	11.06	11.06	-1.69%	904,073
Jul 17, 2025	11.21	11.29	11.11	11.25	11.25	0.45%	1,015,099
Jul 16, 2025	11.10	11.32	11.08	11.20	11.20	1.45%	1,166,996
Jul 15, 2025	11.44	11.47	11.03	11.04	11.04	-3.41%	860,206
Jul 14, 2025	11.43	11.49	11.33	11.43	11.43	-0.26%	617,203
Jul 11, 2025	11.48	11.53	11.36	11.46	11.46	-1.21%	640,258
Jul 10, 2025	11.40	11.65	11.34	11.60	11.60	1.75%	804,092
Jul 9, 2025	11.57	11.57	11.40	11.40	11.40	-0.87%	767,180
Jul 8, 2025	11.41	11.59	11.36	11.50	11.50	0.52%	1,060,719
Jul 7, 2025	11.70	11.79	11.30	11.44	11.44	-2.56%	1,271,419
Jul 3, 2025	11.69	11.77	11.61	11.74	11.74	0.51%	541,174
Jul 2, 2025	11.48	11.75	11.42	11.68	11.68	1.74%	1,460,664
Jul 1, 2025	11.30	11.68	11.27	11.48	11.48	1.50%	1,417,149
Jun 30, 2025	11.55	11.65	11.31	11.31	11.31	-13.20%	1,896,736
Jun 27, 2025	13.00	13.10	12.91	13.03	11.50	0.46%	2,047,037
Jun 26, 2025	12.74	12.98	12.69	12.97	11.45	2.21%	1,153,476
Jun 25, 2025	12.81	12.86	12.50	12.69	11.20	-0.94%	1,259,895
Jun 24, 2025	12.85	12.90	12.66	12.81	11.31	0.39%	1,594,703
Jun 23, 2025	12.41	12.77	12.35	12.76	11.27	2.08%	1,612,705
Jun 20, 2025	12.53	12.61	12.33	12.50	11.04	1.05%	6,095,180