SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
3.070
+0.050 (1.66%)
At close: Aug 21, 2026, 4:00 PM EDT
3.050
-0.020 (-0.65%)
After-hours: Aug 21, 2026, 7:45 PM EDT
SITE Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.40 | 4.40 | 4.22 | 4.27 | 3.27 | -2.51% | 517,407 |
| Jul 21, 2026 | 4.36 | 4.41 | 4.28 | 4.38 | 3.36 | -0.68% | 729,051 |
| Jul 20, 2026 | 4.44 | 4.47 | 4.41 | 4.41 | 3.38 | -1.56% | 335,207 |
| Jul 17, 2026 | 4.41 | 4.57 | 4.40 | 4.48 | 3.43 | 1.36% | 610,448 |
| Jul 16, 2026 | 4.33 | 4.45 | 4.33 | 4.42 | 3.39 | 1.84% | 853,410 |
| Jul 15, 2026 | 4.22 | 4.35 | 4.21 | 4.34 | 3.33 | 2.60% | 606,217 |
| Jul 14, 2026 | 4.23 | 4.26 | 4.16 | 4.23 | 3.24 | -0.94% | 890,642 |
| Jul 13, 2026 | 4.27 | 4.39 | 4.26 | 4.27 | 3.27 | -0.47% | 1,299,910 |
| Jul 10, 2026 | 4.23 | 4.30 | 4.17 | 4.29 | 3.29 | 1.90% | 512,890 |
| Jul 9, 2026 | 4.17 | 4.28 | 4.16 | 4.21 | 3.23 | 0.72% | 829,779 |
| Jul 8, 2026 | 4.30 | 4.31 | 4.16 | 4.18 | 3.20 | -3.91% | 953,548 |
| Jul 7, 2026 | 4.30 | 4.46 | 4.26 | 4.35 | 3.33 | 2.35% | 2,615,731 |
| Jul 6, 2026 | 4.50 | 4.53 | 4.25 | 4.25 | 3.26 | -5.35% | 1,766,722 |
| Jul 2, 2026 | 4.45 | 4.60 | 4.43 | 4.49 | 3.44 | 0.67% | 1,538,908 |
| Jul 1, 2026 | 4.17 | 4.51 | 4.17 | 4.46 | 3.42 | 12.34% | 1,953,932 |
| Jun 30, 2026 | 4.08 | 4.10 | 3.91 | 3.97 | 3.04 | -4.11% | 1,617,418 |
| Jun 29, 2026 | 4.56 | 4.56 | 4.12 | 4.14 | 3.17 | -8.20% | 1,547,084 |
| Jun 26, 2026 | 4.62 | 4.65 | 4.51 | 4.51 | 3.46 | -1.74% | 3,689,881 |
| Jun 25, 2026 | 4.70 | 4.80 | 4.59 | 4.59 | 3.52 | -3.77% | 599,959 |
| Jun 24, 2026 | 4.76 | 4.83 | 4.75 | 4.77 | 3.66 | 1.06% | 450,590 |
| Jun 23, 2026 | 4.74 | 4.79 | 4.70 | 4.72 | 3.62 | 0.21% | 1,131,164 |
| Jun 22, 2026 | 4.69 | 4.85 | 4.69 | 4.71 | 3.61 | -1.26% | 687,809 |
| Jun 18, 2026 | 4.72 | 4.81 | 4.72 | 4.77 | 3.66 | 1.06% | 1,804,977 |
| Jun 17, 2026 | 4.79 | 4.83 | 4.68 | 4.72 | 3.62 | -1.87% | 532,847 |
| Jun 16, 2026 | 4.86 | 4.88 | 4.77 | 4.81 | 3.69 | -0.41% | 543,085 |
| Jun 15, 2026 | 4.94 | 5.00 | 4.81 | 4.83 | 3.70 | -2.23% | 486,828 |
| Jun 12, 2026 | 5.02 | 5.05 | 4.89 | 4.94 | 3.79 | -1.40% | 502,749 |
| Jun 11, 2026 | 5.07 | 5.08 | 5.01 | 5.01 | 3.84 | -0.40% | 470,603 |