SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
12.78
+0.15 (1.15%)
Mar 31, 2025, 3:35 PM EDT - Market open
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.50 | 12.70 | 12.50 | 12.68 | - | 0.40% | 113,534 |
| Mar 28, 2025 | 12.83 | 12.83 | 12.58 | 12.63 | 12.63 | -1.10% | 1,261,595 |
| Mar 27, 2025 | 12.86 | 12.95 | 12.70 | 12.77 | 12.77 | -0.70% | 1,194,057 |
| Mar 26, 2025 | 12.91 | 13.07 | 12.83 | 12.86 | 12.86 | -1.15% | 479,031 |
| Mar 25, 2025 | 13.11 | 13.15 | 12.98 | 13.01 | 13.01 | -1.06% | 923,101 |
| Mar 24, 2025 | 12.95 | 13.27 | 12.94 | 13.15 | 13.15 | 2.65% | 1,649,188 |
| Mar 21, 2025 | 12.67 | 12.87 | 12.60 | 12.81 | 12.81 | 0.08% | 3,700,872 |
| Mar 20, 2025 | 12.77 | 12.98 | 12.71 | 12.80 | 12.80 | -0.39% | 687,326 |
| Mar 19, 2025 | 12.69 | 12.93 | 12.58 | 12.85 | 12.85 | 1.42% | 639,938 |
| Mar 18, 2025 | 12.82 | 12.91 | 12.60 | 12.67 | 12.67 | -0.94% | 925,322 |
| Mar 17, 2025 | 12.71 | 12.87 | 12.71 | 12.79 | 12.79 | 0.39% | 992,625 |
| Mar 14, 2025 | 12.66 | 12.98 | 12.66 | 12.74 | 12.74 | 0.63% | 819,541 |
| Mar 13, 2025 | 12.80 | 12.96 | 12.58 | 12.66 | 12.66 | -0.78% | 1,449,237 |
| Mar 12, 2025 | 12.90 | 13.01 | 12.73 | 12.76 | 12.76 | -0.39% | 1,078,845 |
| Mar 11, 2025 | 13.07 | 13.11 | 12.79 | 12.81 | 12.81 | -1.54% | 1,150,165 |
| Mar 10, 2025 | 13.18 | 13.32 | 12.90 | 13.01 | 13.01 | -1.66% | 1,314,923 |
| Mar 7, 2025 | 13.04 | 13.46 | 12.92 | 13.23 | 13.23 | 1.30% | 1,082,792 |
| Mar 6, 2025 | 13.20 | 13.21 | 12.96 | 13.06 | 13.06 | -2.10% | 811,260 |
| Mar 5, 2025 | 13.31 | 13.45 | 13.13 | 13.34 | 13.34 | -0.74% | 914,269 |
| Mar 4, 2025 | 13.40 | 13.61 | 13.36 | 13.44 | 13.44 | -0.37% | 982,187 |
| Mar 3, 2025 | 13.98 | 14.25 | 13.43 | 13.49 | 13.49 | -3.71% | 1,452,595 |
| Feb 28, 2025 | 13.94 | 14.11 | 13.80 | 14.01 | 14.01 | 1.52% | 1,242,720 |
| Feb 27, 2025 | 13.38 | 14.22 | 13.30 | 13.80 | 13.80 | -5.09% | 1,669,478 |
| Feb 26, 2025 | 14.57 | 14.66 | 14.33 | 14.54 | 14.54 | -0.34% | 983,682 |
| Feb 25, 2025 | 14.55 | 14.90 | 14.51 | 14.59 | 14.59 | -0.34% | 749,384 |
| Feb 24, 2025 | 14.74 | 14.93 | 14.53 | 14.64 | 14.64 | 0.14% | 600,511 |
| Feb 21, 2025 | 14.84 | 14.92 | 14.47 | 14.62 | 14.62 | -0.68% | 942,585 |
| Feb 20, 2025 | 14.68 | 14.76 | 14.55 | 14.72 | 14.72 | 0.07% | 1,032,436 |
| Feb 19, 2025 | 14.68 | 14.84 | 14.53 | 14.71 | 14.71 | -0.47% | 600,582 |
| Feb 18, 2025 | 14.62 | 14.83 | 14.56 | 14.78 | 14.78 | 0.82% | 1,001,529 |
| Feb 14, 2025 | 15.15 | 15.20 | 14.62 | 14.66 | 14.66 | -2.91% | 503,132 |
| Feb 13, 2025 | 14.93 | 15.17 | 14.88 | 15.10 | 15.10 | 1.00% | 590,412 |
| Feb 12, 2025 | 14.81 | 15.02 | 14.75 | 14.95 | 14.95 | -0.47% | 586,887 |
| Feb 11, 2025 | 14.79 | 15.23 | 14.76 | 15.02 | 15.02 | 1.35% | 795,613 |
| Feb 10, 2025 | 15.08 | 15.08 | 14.67 | 14.82 | 14.82 | -1.33% | 447,357 |
| Feb 7, 2025 | 15.16 | 15.24 | 15.01 | 15.02 | 15.02 | -0.86% | 707,780 |
| Feb 6, 2025 | 15.23 | 15.24 | 15.08 | 15.15 | 15.15 | 0.40% | 719,000 |
| Feb 5, 2025 | 14.88 | 15.29 | 14.86 | 15.09 | 15.09 | 1.34% | 646,358 |
| Feb 4, 2025 | 14.80 | 14.99 | 14.71 | 14.89 | 14.89 | -0.07% | 1,094,539 |
| Feb 3, 2025 | 14.79 | 15.04 | 14.55 | 14.90 | 14.90 | -0.53% | 863,224 |
| Jan 31, 2025 | 15.16 | 15.26 | 14.95 | 14.98 | 14.98 | -1.64% | 657,723 |
| Jan 30, 2025 | 14.98 | 15.44 | 14.86 | 15.23 | 15.23 | 2.91% | 644,627 |
| Jan 29, 2025 | 15.33 | 15.33 | 14.78 | 14.80 | 14.80 | -3.39% | 502,283 |
| Jan 28, 2025 | 15.66 | 15.67 | 15.28 | 15.32 | 15.32 | -2.17% | 558,654 |
| Jan 27, 2025 | 15.51 | 15.93 | 15.51 | 15.66 | 15.66 | 0.90% | 626,520 |
| Jan 24, 2025 | 15.24 | 15.57 | 15.21 | 15.52 | 15.52 | 1.77% | 596,526 |
| Jan 23, 2025 | 15.05 | 15.28 | 14.96 | 15.25 | 15.25 | 1.40% | 557,298 |
| Jan 22, 2025 | 15.30 | 15.35 | 14.99 | 15.04 | 15.04 | -2.15% | 564,973 |
| Jan 21, 2025 | 15.45 | 15.51 | 15.22 | 15.37 | 15.37 | -0.19% | 567,109 |
| Jan 17, 2025 | 15.37 | 15.45 | 15.16 | 15.40 | 15.40 | 0.59% | 869,975 |