SITE Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	11.86	11.92	11.74	11.88	11.88	-0.83%	516,204
Jun 11, 2025	12.16	12.21	11.98	11.98	11.98	-1.40%	598,077
Jun 10, 2025	12.13	12.32	12.04	12.15	12.15	0.83%	803,070
Jun 9, 2025	11.85	12.10	11.81	12.05	12.05	1.69%	1,548,327
Jun 6, 2025	11.79	11.88	11.73	11.85	11.85	1.63%	649,060
Jun 5, 2025	11.63	11.76	11.55	11.66	11.66	-1.10%	770,721
Jun 4, 2025	11.97	11.97	11.76	11.79	11.79	-1.34%	644,417
Jun 3, 2025	11.90	12.16	11.87	11.95	11.95	0.42%	622,522
Jun 2, 2025	11.90	11.92	11.74	11.90	11.90	-0.17%	528,706
May 30, 2025	11.96	11.97	11.82	11.92	11.92	-0.58%	749,236
May 29, 2025	11.98	12.05	11.86	11.99	11.99	0.67%	421,699
May 28, 2025	12.02	12.04	11.81	11.91	11.91	-0.83%	568,114
May 27, 2025	11.74	12.08	11.65	12.01	12.01	3.45%	690,220
May 23, 2025	11.63	11.71	11.55	11.61	11.61	-1.19%	542,769
May 22, 2025	11.90	11.94	11.73	11.75	11.75	-1.43%	345,724
May 21, 2025	12.10	12.10	11.90	11.92	11.92	-2.85%	858,458
May 20, 2025	12.46	12.49	12.23	12.27	12.27	-2.00%	465,307
May 19, 2025	12.34	12.52	12.31	12.52	12.52	0.16%	406,288
May 16, 2025	12.36	12.51	12.28	12.50	12.50	1.21%	612,690
May 15, 2025	12.15	12.37	12.12	12.35	12.35	1.73%	449,700
May 14, 2025	12.37	12.49	12.10	12.14	12.14	-2.25%	539,397
May 13, 2025	12.69	12.72	12.39	12.42	12.42	-1.43%	629,326
May 12, 2025	12.46	12.74	12.43	12.60	12.60	4.56%	703,653
May 9, 2025	12.08	12.10	11.97	12.05	12.05	-	561,246
May 8, 2025	11.95	12.23	11.95	12.05	12.05	-	505,441
May 7, 2025	11.91	12.10	11.91	12.05	12.05	1.35%	1,086,847
May 6, 2025	11.81	11.97	11.71	11.89	11.89	0.08%	385,034
May 5, 2025	11.87	11.98	11.83	11.88	11.88	-0.75%	527,072
May 2, 2025	12.04	12.14	11.90	11.97	11.97	0.42%	651,851
May 1, 2025	11.90	11.99	11.78	11.92	11.92	0.68%	565,861
Apr 30, 2025	11.82	11.90	11.52	11.84	11.84	-0.17%	608,290
Apr 29, 2025	11.85	11.98	11.77	11.86	11.86	-1.00%	657,487
Apr 28, 2025	11.88	12.05	11.70	11.98	11.98	0.50%	541,115
Apr 25, 2025	11.85	11.95	11.72	11.92	11.92	-	429,855
Apr 24, 2025	11.87	11.96	11.71	11.92	11.92	1.02%	500,488
Apr 23, 2025	12.16	12.16	11.73	11.80	11.80	-0.76%	567,861
Apr 22, 2025	11.77	11.94	11.62	11.89	11.89	1.80%	632,749
Apr 21, 2025	11.76	11.79	11.61	11.68	11.68	-1.85%	529,254
Apr 17, 2025	11.67	11.95	11.67	11.90	11.90	2.15%	562,436
Apr 16, 2025	11.57	11.82	11.57	11.65	11.65	0.34%	796,023
Apr 15, 2025	11.43	11.61	11.43	11.61	11.61	0.87%	718,344
Apr 14, 2025	11.54	11.59	11.33	11.51	11.51	1.32%	461,363
Apr 11, 2025	11.31	11.45	11.11	11.36	11.36	-0.26%	866,445
Apr 10, 2025	11.33	11.54	11.07	11.39	11.39	-2.23%	1,406,741
Apr 9, 2025	10.71	11.82	10.46	11.65	11.65	7.37%	1,293,682
Apr 8, 2025	11.45	11.47	10.78	10.85	10.85	-2.52%	1,185,125
Apr 7, 2025	11.35	11.72	10.82	11.13	11.13	-4.71%	1,798,533
Apr 4, 2025	11.87	11.95	11.56	11.68	11.68	-3.31%	1,418,052
Apr 3, 2025	12.53	12.68	11.87	12.08	12.08	-6.21%	898,848
Apr 2, 2025	12.61	12.92	12.61	12.88	12.88	1.26%	825,843