SITE Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	5.73	5.77	5.65	5.68	5.68	0.18%	1,166,575
Mar 13, 2026	5.84	5.85	5.64	5.67	5.67	-1.90%	1,009,859
Mar 12, 2026	5.80	5.87	5.77	5.78	5.78	-1.87%	1,013,962
Mar 11, 2026	5.95	5.99	5.83	5.89	5.89	-2.16%	808,661
Mar 10, 2026	6.01	6.14	5.96	6.02	6.02	-0.50%	885,960
Mar 9, 2026	6.01	6.07	5.84	6.05	6.05	-1.31%	1,888,214
Mar 6, 2026	6.18	6.21	6.08	6.13	6.13	-1.92%	940,893
Mar 5, 2026	6.28	6.30	6.17	6.25	6.25	-0.79%	729,910
Mar 4, 2026	6.15	6.34	6.14	6.30	6.30	1.45%	802,488
Mar 3, 2026	6.13	6.25	5.98	6.21	6.21	-0.16%	800,292
Mar 2, 2026	6.04	6.24	5.92	6.22	6.22	0.97%	918,303
Feb 27, 2026	6.72	6.74	6.08	6.16	6.16	-8.74%	2,117,634
Feb 26, 2026	6.62	6.77	6.58	6.75	6.75	1.66%	457,237
Feb 25, 2026	6.55	6.65	6.53	6.64	6.64	1.22%	393,518
Feb 24, 2026	6.60	6.63	6.50	6.56	6.56	-0.76%	413,776
Feb 23, 2026	6.64	6.70	6.60	6.61	6.61	-0.60%	519,658
Feb 20, 2026	6.64	6.69	6.57	6.65	6.65	0.30%	945,474
Feb 19, 2026	6.52	6.63	6.52	6.63	6.63	0.91%	596,333
Feb 18, 2026	6.56	6.59	6.50	6.57	6.57	-	387,011
Feb 17, 2026	6.49	6.59	6.45	6.57	6.57	1.70%	650,414
Feb 13, 2026	6.46	6.55	6.45	6.46	6.46	0.62%	444,766
Feb 12, 2026	6.59	6.59	6.41	6.42	6.42	-1.08%	634,696
Feb 11, 2026	6.59	6.59	6.41	6.49	6.49	-0.76%	622,985
Feb 10, 2026	6.52	6.56	6.50	6.54	6.54	0.93%	440,485
Feb 9, 2026	6.47	6.49	6.39	6.48	6.48	0.47%	510,709
Feb 6, 2026	6.39	6.48	6.35	6.45	6.45	1.26%	657,101
Feb 5, 2026	6.34	6.42	6.26	6.37	6.37	-0.31%	735,786
Feb 4, 2026	6.31	6.39	6.29	6.39	6.39	1.75%	785,255
Feb 3, 2026	6.14	6.30	6.14	6.28	6.28	2.11%	881,379
Feb 2, 2026	6.17	6.21	6.09	6.15	6.15	0.49%	672,905
Jan 30, 2026	6.12	6.17	6.05	6.12	6.12	0.16%	936,167
Jan 29, 2026	6.02	6.12	5.97	6.11	6.11	1.66%	807,479
Jan 28, 2026	6.07	6.09	5.98	6.01	6.01	-0.99%	794,609
Jan 27, 2026	6.07	6.09	5.99	6.07	6.07	-0.33%	849,135
Jan 26, 2026	6.18	6.18	6.03	6.09	6.09	-0.65%	1,099,337
Jan 23, 2026	6.09	6.16	6.03	6.13	6.13	0.33%	526,910
Jan 22, 2026	6.25	6.27	6.10	6.11	6.11	-1.13%	696,025
Jan 21, 2026	6.22	6.26	6.13	6.18	6.18	-0.64%	764,395
Jan 20, 2026	6.25	6.28	6.20	6.22	6.22	-1.89%	651,495
Jan 16, 2026	6.25	6.34	6.20	6.34	6.34	1.12%	1,253,012
Jan 15, 2026	6.33	6.37	6.25	6.27	6.27	-0.95%	806,040
Jan 14, 2026	6.50	6.52	6.29	6.33	6.33	-2.62%	990,482
Jan 13, 2026	6.37	6.55	6.31	6.50	6.50	2.36%	1,277,832
Jan 12, 2026	6.31	6.38	6.24	6.35	6.35	-	1,232,367
Jan 9, 2026	6.31	6.39	6.24	6.35	6.35	0.16%	868,770
Jan 8, 2026	6.25	6.34	6.24	6.34	6.34	1.12%	1,147,447
Jan 7, 2026	6.33	6.35	6.21	6.27	6.27	-0.16%	1,550,843
Jan 6, 2026	6.27	6.33	6.25	6.28	6.28	-0.79%	1,672,936
Jan 5, 2026	6.36	6.43	6.29	6.33	6.33	-1.09%	1,228,678
Jan 2, 2026	6.40	6.45	6.26	6.40	6.40	-0.31%	1,994,520