SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
6.37
+0.09 (1.43%)
Feb 4, 2026, 2:40 PM EST - Market open
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.31 | 6.35 | 6.29 | 6.34 | - | 0.88% | 295,107 |
| Feb 3, 2026 | 6.14 | 6.30 | 6.14 | 6.28 | 6.28 | 2.11% | 881,379 |
| Feb 2, 2026 | 6.17 | 6.21 | 6.09 | 6.15 | 6.15 | 0.49% | 672,905 |
| Jan 30, 2026 | 6.12 | 6.17 | 6.05 | 6.12 | 6.12 | 0.16% | 936,167 |
| Jan 29, 2026 | 6.02 | 6.12 | 5.97 | 6.11 | 6.11 | 1.66% | 807,479 |
| Jan 28, 2026 | 6.07 | 6.09 | 5.98 | 6.01 | 6.01 | -0.99% | 794,609 |
| Jan 27, 2026 | 6.07 | 6.09 | 5.99 | 6.07 | 6.07 | -0.33% | 849,135 |
| Jan 26, 2026 | 6.18 | 6.18 | 6.03 | 6.09 | 6.09 | -0.65% | 1,099,337 |
| Jan 23, 2026 | 6.09 | 6.16 | 6.03 | 6.13 | 6.13 | 0.33% | 526,910 |
| Jan 22, 2026 | 6.25 | 6.27 | 6.10 | 6.11 | 6.11 | -1.13% | 696,025 |
| Jan 21, 2026 | 6.22 | 6.26 | 6.13 | 6.18 | 6.18 | -0.64% | 764,395 |
| Jan 20, 2026 | 6.25 | 6.28 | 6.20 | 6.22 | 6.22 | -1.89% | 651,495 |
| Jan 16, 2026 | 6.25 | 6.34 | 6.20 | 6.34 | 6.34 | 1.12% | 1,253,012 |
| Jan 15, 2026 | 6.33 | 6.37 | 6.25 | 6.27 | 6.27 | -0.95% | 806,040 |
| Jan 14, 2026 | 6.50 | 6.52 | 6.29 | 6.33 | 6.33 | -2.62% | 990,482 |
| Jan 13, 2026 | 6.37 | 6.55 | 6.31 | 6.50 | 6.50 | 2.36% | 1,277,832 |
| Jan 12, 2026 | 6.31 | 6.38 | 6.24 | 6.35 | 6.35 | - | 1,232,367 |
| Jan 9, 2026 | 6.31 | 6.39 | 6.24 | 6.35 | 6.35 | 0.16% | 868,770 |
| Jan 8, 2026 | 6.25 | 6.34 | 6.24 | 6.34 | 6.34 | 1.12% | 1,147,447 |
| Jan 7, 2026 | 6.33 | 6.35 | 6.21 | 6.27 | 6.27 | -0.16% | 1,550,843 |
| Jan 6, 2026 | 6.27 | 6.33 | 6.25 | 6.28 | 6.28 | -0.79% | 1,672,936 |
| Jan 5, 2026 | 6.36 | 6.43 | 6.29 | 6.33 | 6.33 | -1.09% | 1,228,678 |
| Jan 2, 2026 | 6.40 | 6.45 | 6.26 | 6.40 | 6.40 | -0.31% | 1,994,520 |
| Dec 31, 2025 | 6.43 | 6.46 | 6.36 | 6.42 | 6.42 | -0.16% | 773,530 |
| Dec 30, 2025 | 6.46 | 6.50 | 6.42 | 6.43 | 6.43 | -0.62% | 939,213 |
| Dec 29, 2025 | 6.51 | 6.54 | 6.44 | 6.47 | 6.47 | -0.31% | 777,004 |
| Dec 26, 2025 | 6.52 | 6.54 | 6.45 | 6.49 | 6.49 | -0.92% | 835,405 |
| Dec 24, 2025 | 6.38 | 6.59 | 6.38 | 6.55 | 6.55 | 2.99% | 664,132 |
| Dec 23, 2025 | 6.36 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 1,037,667 |
| Dec 22, 2025 | 6.33 | 6.51 | 6.29 | 6.34 | 6.34 | 0.79% | 1,776,349 |
| Dec 19, 2025 | 6.30 | 6.34 | 6.23 | 6.29 | 6.29 | -0.79% | 10,680,729 |
| Dec 18, 2025 | 6.46 | 6.53 | 6.31 | 6.34 | 6.34 | -0.94% | 1,657,907 |
| Dec 17, 2025 | 6.34 | 6.42 | 6.30 | 6.40 | 6.40 | 1.43% | 1,915,727 |
| Dec 16, 2025 | 6.31 | 6.42 | 6.25 | 6.31 | 6.31 | -0.94% | 2,353,063 |
| Dec 15, 2025 | 6.40 | 6.44 | 6.24 | 6.37 | 6.37 | -12.98% | 2,168,094 |
| Dec 12, 2025 | 7.35 | 7.39 | 7.27 | 7.32 | 6.32 | 0.27% | 3,307,337 |
| Dec 11, 2025 | 7.29 | 7.35 | 7.21 | 7.30 | 6.30 | 0.69% | 1,773,394 |
| Dec 10, 2025 | 7.27 | 7.36 | 7.13 | 7.25 | 6.26 | 0.14% | 1,768,117 |
| Dec 9, 2025 | 7.13 | 7.30 | 7.04 | 7.24 | 6.25 | 1.83% | 1,969,048 |
| Dec 8, 2025 | 7.29 | 7.35 | 7.08 | 7.11 | 6.14 | -2.60% | 2,176,526 |
| Dec 5, 2025 | 7.28 | 7.36 | 7.21 | 7.30 | 6.30 | 1.11% | 1,595,046 |
| Dec 4, 2025 | 7.26 | 7.29 | 7.20 | 7.22 | 6.23 | -0.69% | 788,086 |
| Dec 3, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 6.28 | 0.97% | 663,933 |
| Dec 2, 2025 | 7.37 | 7.37 | 7.18 | 7.20 | 6.22 | -2.31% | 583,543 |
| Dec 1, 2025 | 7.29 | 7.41 | 7.26 | 7.37 | 6.36 | 0.14% | 833,669 |
| Nov 28, 2025 | 7.32 | 7.37 | 7.28 | 7.36 | 6.35 | -0.14% | 416,606 |
| Nov 26, 2025 | 7.33 | 7.48 | 7.33 | 7.37 | 6.36 | -0.27% | 1,032,135 |
| Nov 25, 2025 | 7.23 | 7.49 | 7.23 | 7.39 | 6.38 | 2.21% | 1,446,715 |
| Nov 24, 2025 | 7.11 | 7.27 | 7.06 | 7.23 | 6.24 | 2.26% | 2,705,122 |
| Nov 21, 2025 | 6.85 | 7.08 | 6.76 | 7.07 | 6.10 | 4.12% | 971,590 |