SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
3.500
+0.130 (3.86%)
Oct 1, 2026, 4:00 PM EDT - Market closed
SITE Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.35 | 3.55 | 3.31 | 3.50 | - | 3.86% | 4,644,361 |
| Sep 30, 2026 | 3.13 | 3.38 | 3.10 | 3.37 | 3.37 | 8.36% | 4,081,208 |
| Sep 29, 2026 | 3.04 | 3.13 | 3.03 | 3.11 | 3.11 | 1.97% | 1,178,260 |
| Sep 28, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 637,411 |
| Sep 25, 2026 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 776,252 |
| Sep 24, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 1.68% | 1,100,251 |
| Sep 23, 2026 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.94% | 675,232 |
| Sep 22, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 727,275 |
| Sep 21, 2026 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | 2.37% | 883,429 |
| Sep 18, 2026 | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | 0.68% | 2,567,366 |
| Sep 17, 2026 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | 0.69% | 622,340 |
| Sep 16, 2026 | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | 1.75% | 909,785 |
| Sep 15, 2026 | 2.90 | 2.91 | 2.85 | 2.86 | 2.86 | -1.38% | 830,426 |
| Sep 14, 2026 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | 2.84% | 831,377 |
| Sep 11, 2026 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -0.35% | 788,572 |
| Sep 10, 2026 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | 0.71% | 1,074,859 |
| Sep 9, 2026 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | -2.43% | 857,777 |
| Sep 8, 2026 | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | 0.35% | 718,378 |
| Sep 4, 2026 | 2.86 | 2.90 | 2.82 | 2.87 | 2.87 | - | 647,798 |
| Sep 3, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -2.05% | 663,445 |
| Sep 2, 2026 | 2.90 | 2.99 | 2.90 | 2.93 | 2.93 | 1.03% | 635,371 |
| Sep 1, 2026 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | -1.69% | 1,191,642 |
| Aug 31, 2026 | 2.99 | 3.01 | 2.93 | 2.95 | 2.95 | -1.34% | 1,455,839 |
| Aug 28, 2026 | 3.03 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 1,548,427 |
| Aug 27, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -1.65% | 879,764 |
| Aug 26, 2026 | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | 1.68% | 952,586 |
| Aug 25, 2026 | 3.08 | 3.09 | 2.98 | 2.98 | 2.98 | -2.93% | 781,651 |
| Aug 24, 2026 | 3.08 | 3.11 | 3.02 | 3.07 | 3.07 | - | 964,424 |
| Aug 21, 2026 | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | 1.66% | 578,573 |
| Aug 20, 2026 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -0.33% | 569,822 |
| Aug 19, 2026 | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | - | 681,768 |
| Aug 18, 2026 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 2.02% | 811,919 |
| Aug 17, 2026 | 2.95 | 2.98 | 2.89 | 2.97 | 2.97 | 0.34% | 1,008,821 |
| Aug 14, 2026 | 3.00 | 3.03 | 2.95 | 2.96 | 2.96 | -1.99% | 746,626 |
| Aug 13, 2026 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.34% | 859,668 |
| Aug 12, 2026 | 2.99 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 779,863 |
| Aug 11, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -1.99% | 1,192,165 |
| Aug 10, 2026 | 3.13 | 3.13 | 3.01 | 3.02 | 3.02 | -4.13% | 776,560 |
| Aug 7, 2026 | 3.12 | 3.19 | 3.10 | 3.15 | 3.15 | 0.64% | 801,289 |
| Aug 6, 2026 | 3.29 | 3.29 | 3.04 | 3.13 | 3.13 | -4.57% | 1,472,211 |
| Aug 5, 2026 | 3.16 | 3.30 | 3.11 | 3.28 | 3.28 | 3.47% | 1,426,806 |
| Aug 4, 2026 | 3.03 | 3.21 | 2.89 | 3.17 | 3.17 | -4.23% | 2,580,579 |
| Aug 3, 2026 | 3.32 | 3.40 | 3.30 | 3.31 | 3.31 | 0.91% | 1,203,304 |
| Jul 31, 2026 | 4.32 | 4.35 | 4.23 | 4.28 | 3.28 | -1.15% | 792,789 |
| Jul 30, 2026 | 4.49 | 4.50 | 4.27 | 4.33 | 3.32 | -3.56% | 422,176 |
| Jul 29, 2026 | 4.47 | 4.49 | 4.44 | 4.49 | 3.44 | 0.45% | 402,614 |
| Jul 28, 2026 | 4.43 | 4.53 | 4.43 | 4.47 | 3.43 | 0.90% | 520,399 |
| Jul 27, 2026 | 4.42 | 4.51 | 4.40 | 4.43 | 3.39 | 1.14% | 589,519 |
| Jul 24, 2026 | 4.27 | 4.39 | 4.26 | 4.38 | 3.36 | 2.82% | 516,442 |
| Jul 23, 2026 | 4.22 | 4.28 | 4.21 | 4.26 | 3.26 | -0.23% | 462,492 |