Skip to main content
SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
14.62
-0.10 (-0.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

SITE Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.8414.9214.4714.6214.62-0.68%942,585
Feb 20, 202514.6814.7614.5514.7214.720.07%1,032,436
Feb 19, 202514.6814.8414.5314.7114.71-0.47%600,582
Feb 18, 202514.6214.8314.5614.7814.780.82%1,001,529
Feb 14, 202515.1515.2014.6214.6614.66-2.91%503,132
Feb 13, 202514.9315.1714.8815.1015.101.00%590,412
Feb 12, 202514.8115.0214.7514.9514.95-0.47%586,887
Feb 11, 202514.7915.2314.7615.0215.021.35%795,613
Feb 10, 202515.0815.0814.6714.8214.82-1.33%447,357
Feb 7, 202515.1615.2415.0115.0215.02-0.86%707,780
Feb 6, 202515.2315.2415.0815.1515.150.40%719,000
Feb 5, 202514.8815.2914.8615.0915.091.34%646,358
Feb 4, 202514.8014.9914.7114.8914.89-0.07%1,094,539
Feb 3, 202514.7915.0414.5514.9014.90-0.53%863,224
Jan 31, 202515.1615.2614.9514.9814.98-1.64%657,723
Jan 30, 202514.9815.4414.8615.2315.232.91%644,627
Jan 29, 202515.3315.3314.7814.8014.80-3.39%502,283
Jan 28, 202515.6615.6715.2815.3215.32-2.17%558,654
Jan 27, 202515.5115.9315.5115.6615.660.90%626,520
Jan 24, 202515.2415.5715.2115.5215.521.77%596,526
Jan 23, 202515.0515.2814.9615.2515.251.40%557,298
Jan 22, 202515.3015.3514.9915.0415.04-2.15%564,973
Jan 21, 202515.4515.5115.2215.3715.37-0.19%567,109
Jan 17, 202515.3715.4515.1615.4015.400.59%869,975
Jan 16, 202515.2115.3415.1615.3115.310.33%743,279
Jan 15, 202515.4615.6015.1515.2615.260.13%863,506
Jan 14, 202514.7715.2514.7615.2415.243.46%871,098
Jan 13, 202514.7114.7614.5514.7314.73-0.07%999,386
Jan 10, 202514.8814.8814.6214.7414.74-1.40%840,610
Jan 8, 202515.1015.1714.9414.9514.95-1.32%1,128,453
Jan 7, 202515.0415.2014.9615.1515.151.27%1,694,054
Jan 6, 202515.1215.2314.9514.9614.96-1.19%736,220
Jan 3, 202515.0815.1514.9215.1415.140.93%635,529
Jan 2, 202515.2215.3114.9315.0015.00-1.90%755,976
Dec 31, 202415.0315.3315.0115.2915.292.14%784,746
Dec 30, 202415.0115.0414.7414.9714.97-0.27%717,126
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