SITE Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.69	11.77	11.61	11.74	11.74	0.51%	541,162
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
Jun 18, 2025	11.81	12.39	11.74	12.37	10.92	7.85%	2,148,178
Jun 17, 2025	11.36	11.55	11.36	11.47	10.13	-0.26%	1,178,686
Jun 16, 2025	11.52	11.56	11.36	11.50	10.15	0.79%	1,327,575
Jun 13, 2025	11.63	11.73	11.30	11.41	10.07	-3.96%	1,333,672
Jun 12, 2025	11.86	11.92	11.74	11.88	10.49	-0.83%	516,273
Jun 11, 2025	12.16	12.21	11.98	11.98	10.58	-1.40%	598,077
Jun 10, 2025	12.13	12.32	12.04	12.15	10.73	0.83%	803,070
Jun 9, 2025	11.85	12.10	11.81	12.05	10.64	1.69%	1,548,327
Jun 6, 2025	11.79	11.88	11.73	11.85	10.46	1.63%	649,060
Jun 5, 2025	11.63	11.76	11.55	11.66	10.30	-1.10%	770,721
Jun 4, 2025	11.97	11.97	11.76	11.79	10.41	-1.34%	644,417
Jun 3, 2025	11.90	12.16	11.87	11.95	10.55	0.42%	622,522
Jun 2, 2025	11.90	11.92	11.74	11.90	10.51	-0.17%	528,706
May 30, 2025	11.96	11.97	11.82	11.92	10.52	-0.58%	749,236
May 29, 2025	11.98	12.05	11.86	11.99	10.59	0.67%	421,699
May 28, 2025	12.02	12.04	11.81	11.91	10.52	-0.83%	568,114
May 27, 2025	11.74	12.08	11.65	12.01	10.60	3.45%	690,220
May 23, 2025	11.63	11.71	11.55	11.61	10.25	-1.19%	542,769
May 22, 2025	11.90	11.94	11.73	11.75	10.37	-1.43%	345,724
May 21, 2025	12.10	12.10	11.90	11.92	10.52	-2.85%	858,458
May 20, 2025	12.46	12.49	12.23	12.27	10.83	-2.00%	465,307
May 19, 2025	12.34	12.52	12.31	12.52	11.05	0.16%	406,288
May 16, 2025	12.36	12.51	12.28	12.50	11.04	1.21%	612,690
May 15, 2025	12.15	12.37	12.12	12.35	10.90	1.73%	449,700
May 14, 2025	12.37	12.49	12.10	12.14	10.72	-2.25%	539,397
May 13, 2025	12.69	12.72	12.39	12.42	10.97	-1.43%	629,326
May 12, 2025	12.46	12.74	12.43	12.60	11.13	4.56%	703,653
May 9, 2025	12.08	12.10	11.97	12.05	10.64	-	561,246
May 8, 2025	11.95	12.23	11.95	12.05	10.64	-	505,441
May 7, 2025	11.91	12.10	11.91	12.05	10.64	1.35%	1,086,847
May 6, 2025	11.81	11.97	11.71	11.89	10.50	0.08%	385,034
May 5, 2025	11.87	11.98	11.83	11.88	10.49	-0.75%	527,072
May 2, 2025	12.04	12.14	11.90	11.97	10.57	0.42%	651,851
May 1, 2025	11.90	11.99	11.78	11.92	10.52	0.68%	565,861
Apr 30, 2025	11.82	11.90	11.52	11.84	10.45	-0.17%	608,290
Apr 29, 2025	11.85	11.98	11.77	11.86	10.47	-1.00%	657,487
Apr 28, 2025	11.88	12.05	11.70	11.98	10.58	0.50%	541,115
Apr 25, 2025	11.85	11.95	11.72	11.92	10.52	-	429,855
Apr 24, 2025	11.87	11.96	11.71	11.92	10.52	1.02%	500,488
Apr 23, 2025	12.16	12.16	11.73	11.80	10.42	-0.76%	567,861