SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
11.98
+0.06 (0.50%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SITE Centers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 1, 2025 | 12.76 | 12.86 | 12.63 | 12.72 | 12.72 | -0.93% | 1,212,897 |
Mar 31, 2025 | 12.60 | 12.87 | 12.47 | 12.84 | 12.84 | 1.66% | 1,138,497 |
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 |