Skip to main content
SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
15.01
-0.30 (-1.96%)
Dec 27, 2024, 4:00 PM EST - Market closed

SITE Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202415.2215.3314.9715.0115.01-1.96%628,390
Dec 26, 202415.3115.4015.2515.3115.31-0.39%537,663
Dec 24, 202415.2215.3715.1515.3715.370.46%307,337
Dec 23, 202415.4615.5015.1115.3015.30-1.03%1,035,350
Dec 20, 202414.9615.7314.8415.4615.463.00%8,668,928
Dec 19, 202415.2415.4715.0015.0115.01-1.70%2,099,983
Dec 18, 202415.4515.6915.2115.2715.27-0.97%2,858,639
Dec 17, 202415.3815.5215.2515.4215.42-0.45%2,215,104
Dec 16, 202415.5415.6515.4415.4915.49-0.77%2,607,697
Dec 13, 202415.4715.6315.2615.6115.610.19%1,919,335
Dec 12, 202415.4015.7015.2915.5815.581.23%1,191,106
Dec 11, 202415.4015.5215.2515.3915.390.13%1,441,173
Dec 10, 202415.3415.5015.2615.3715.37-0.39%1,069,589
Dec 9, 202415.3915.6515.3115.4315.430.59%903,686
Dec 6, 202415.4815.4815.2615.3415.34-0.26%781,989
Dec 5, 202415.6515.7315.3215.3815.38-1.54%913,635
Dec 4, 202415.5915.7115.5715.6215.620.19%898,459
Dec 3, 202415.7815.8815.5215.5915.59-0.70%801,359
Dec 2, 202415.5015.8515.4615.7015.701.16%1,306,190
Nov 29, 202415.7115.8115.4815.5215.52-0.70%506,522
Nov 27, 202415.9316.0915.6015.6315.63-1.26%846,396
Nov 26, 202415.8815.9315.6715.8315.83-1.06%1,397,644
Nov 25, 202416.0716.1715.9216.0016.00-0.62%752,672
Nov 22, 202416.2616.3016.0216.1016.10-0.37%948,833
Nov 21, 202416.1116.3416.0416.1616.160.25%585,321
Nov 20, 202416.0916.1315.8716.1216.12-0.25%910,148
Nov 19, 202415.7116.2815.6116.1616.162.93%1,906,633
Nov 18, 202415.6015.7615.4315.7015.700.51%1,211,205
Nov 15, 202415.8415.8415.5215.6215.62-0.89%961,768
Nov 14, 202415.9315.9615.6215.7615.76-0.88%822,212
Nov 13, 202416.2116.2115.8015.9015.90-1.85%1,128,420
Nov 12, 202416.2516.5116.1716.2016.20-0.18%1,488,151
Nov 11, 202415.8616.3115.8616.2316.232.33%961,213
Nov 8, 202415.9015.9815.8115.8615.86-0.38%1,651,431
Nov 7, 202415.9516.1815.8315.9215.92-0.44%1,111,547
Nov 6, 202416.2116.4215.9415.9915.990.38%1,086,250
Nov 5, 202416.1316.2115.8615.9315.93-1.42%1,218,841
Nov 4, 202416.0416.1716.0016.1616.160.62%858,844
Nov 1, 202416.0916.3516.0416.0616.060.69%1,097,667
Oct 31, 202416.4816.6615.8915.9515.95-2.92%2,466,023
Oct 30, 202416.9516.9715.9316.4316.43-3.97%4,332,242
Oct 29, 202416.7517.1416.7417.1117.111.72%1,018,316
Oct 28, 202416.9016.9816.5716.8216.82-0.36%1,690,462
Oct 25, 202417.2717.3016.8416.8816.88-1.69%589,816
Oct 24, 202416.8717.2016.8117.1717.171.60%794,425
Oct 23, 202416.7717.0216.7716.9016.90-0.06%903,526
Oct 22, 202416.5216.9616.5016.9116.912.24%1,340,597
Oct 21, 202416.7916.8616.2716.5416.54-1.43%1,393,456
Oct 18, 202416.6916.8716.5816.7816.78-0.24%2,432,967
Oct 17, 202416.9417.0016.7716.8216.82-0.94%1,247,722
Oct 16, 202417.2217.3116.8416.9816.98-1.51%1,484,858
Oct 15, 202417.0017.4517.0017.2417.240.88%1,138,254
Oct 14, 202417.1117.3117.0817.0917.09-1.27%1,560,949
Oct 11, 202417.2817.5317.2017.3117.310.58%1,278,982
Oct 10, 202417.2917.3917.1317.2117.21-0.81%1,991,931
Oct 9, 202417.4217.7017.2517.3517.35-0.57%1,577,813
Oct 8, 202417.4517.5517.1417.4517.45-0.46%1,732,676
Oct 7, 202416.9717.5916.9717.5317.530.81%1,313,855
Oct 4, 202416.8217.4316.8217.3917.392.60%1,703,611
Oct 3, 202416.5617.0716.5616.9516.952.23%1,424,137
Oct 2, 202416.5917.0816.5016.5816.58-2.81%3,279,883
Oct 1, 202418.0218.1516.9317.0617.0644.58%4,840,102
Sep 30, 202411.6211.8011.6111.8011.800.92%4,059,850
Sep 27, 202411.6011.7511.5211.6911.691.19%3,227,256
Sep 26, 202411.6811.6811.5311.5611.56-0.20%4,380,524
Sep 25, 202411.6111.6211.5211.5811.58-0.47%2,294,840
Sep 24, 202411.5611.7211.5611.6311.630.69%5,379,233
Sep 23, 202411.5311.6011.5111.5511.550.57%4,602,846
Sep 20, 202411.5311.5611.4611.4911.49-1.01%6,452,765
Sep 19, 202411.5611.6211.4511.6111.611.48%7,276,745
Sep 18, 202411.4511.6611.4011.4411.44-0.40%3,412,244
Sep 17, 202411.7111.8011.4811.4811.48-2.68%2,780,079
Sep 16, 202411.8611.9211.7411.8011.800.16%2,891,053
Sep 13, 202411.6611.8011.6411.7811.781.94%4,602,128
Sep 12, 202411.2611.5711.2011.5611.563.11%9,929,030
Sep 11, 202411.0911.2310.9511.2111.210.21%3,632,346
Sep 10, 202411.1111.1910.9811.1811.181.02%2,749,492
Sep 9, 202411.0211.0910.8211.0711.07-0.44%2,670,890
Sep 6, 202411.2611.3211.0511.1211.12-1.33%2,560,613
Sep 5, 202411.2211.4111.1711.2711.270.84%3,232,737
Sep 4, 202411.2911.4411.1311.1811.18-1.31%2,747,190
Sep 3, 202411.7011.7511.3111.3211.32-3.80%6,596,485
Aug 30, 202411.7011.8011.7011.7711.770.21%4,325,854
Aug 29, 202412.0212.0211.7111.7511.75-1.87%2,651,561
Aug 28, 202411.9412.0011.8511.9711.970.55%2,076,409
Aug 27, 202411.8911.9911.8511.9011.90-0.55%2,261,453
Aug 26, 202412.0412.0411.8711.9711.970.28%3,198,766
Aug 23, 202411.8912.0911.8411.9411.941.06%3,040,936
Aug 22, 202411.8311.9111.7811.8111.81-0.18%4,492,087
Aug 21, 202411.9011.9411.7911.8311.83-0.67%2,529,692
Aug 20, 202412.0412.0411.8911.9111.91-0.82%2,963,708
Aug 19, 202412.4812.4811.8812.0112.010.23%2,584,156
Aug 16, 202412.0212.0811.9611.9811.98-0.38%2,046,329
Aug 15, 202412.0312.1911.9812.0312.030.98%2,044,900
Aug 14, 202412.0012.0211.8611.9111.91-0.27%1,632,739
Aug 13, 202411.9112.0211.8411.9511.951.39%1,868,618
Aug 12, 202412.0212.0511.7211.7811.78-1.75%1,446,081
Aug 9, 202411.9112.0211.8511.9911.990.71%1,636,332
Aug 8, 202411.8612.0111.8311.9111.911.06%1,766,666
Aug 7, 202412.0512.0911.7511.7811.78-1.43%3,378,569