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