SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
5.23
+0.03 (0.67%)
May 28, 2026, 12:47 PM EDT - Market open
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.20 | 5.24 | 5.16 | 5.23 | - | 0.77% | 170,528 |
| May 27, 2026 | 5.33 | 5.36 | 5.18 | 5.19 | 5.19 | -1.89% | 714,826 |
| May 26, 2026 | 5.35 | 5.42 | 5.25 | 5.29 | 5.29 | -1.12% | 751,481 |
| May 22, 2026 | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | -0.74% | 739,231 |
| May 21, 2026 | 5.50 | 5.50 | 5.38 | 5.39 | 5.39 | -2.00% | 704,465 |
| May 20, 2026 | 5.42 | 5.52 | 5.40 | 5.50 | 5.50 | 1.10% | 564,043 |
| May 19, 2026 | 5.46 | 5.49 | 5.40 | 5.44 | 5.44 | -0.18% | 597,020 |
| May 18, 2026 | 5.38 | 5.50 | 5.38 | 5.45 | 5.45 | 1.11% | 451,650 |
| May 15, 2026 | 5.40 | 5.40 | 5.32 | 5.39 | 5.39 | -0.74% | 637,934 |
| May 14, 2026 | 5.45 | 5.47 | 5.40 | 5.43 | 5.43 | 0.37% | 344,356 |
| May 13, 2026 | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | -2.52% | 438,698 |
| May 12, 2026 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | -1.07% | 351,938 |
| May 11, 2026 | 5.55 | 5.66 | 5.52 | 5.61 | 5.61 | 1.08% | 481,685 |
| May 8, 2026 | 5.35 | 5.65 | 5.29 | 5.55 | 5.55 | -0.89% | 603,656 |
| May 7, 2026 | 5.63 | 5.71 | 5.58 | 5.60 | 5.60 | -0.36% | 458,426 |
| May 6, 2026 | 5.62 | 5.69 | 5.62 | 5.62 | 5.62 | 0.18% | 473,800 |
| May 5, 2026 | 5.48 | 5.63 | 5.46 | 5.61 | 5.61 | 2.37% | 557,503 |
| May 4, 2026 | 5.52 | 5.60 | 5.47 | 5.48 | 5.48 | -1.44% | 472,328 |
| May 1, 2026 | 5.51 | 5.59 | 5.48 | 5.56 | 5.56 | 1.28% | 482,164 |
| Apr 30, 2026 | 5.51 | 5.52 | 5.42 | 5.49 | 5.49 | 0.55% | 528,070 |
| Apr 29, 2026 | 5.57 | 5.61 | 5.44 | 5.46 | 5.46 | -2.67% | 534,926 |
| Apr 28, 2026 | 5.55 | 5.63 | 5.55 | 5.61 | 5.61 | 1.45% | 379,119 |
| Apr 27, 2026 | 5.50 | 5.61 | 5.49 | 5.53 | 5.53 | -0.72% | 335,986 |
| Apr 24, 2026 | 5.41 | 5.57 | 5.40 | 5.57 | 5.57 | 2.39% | 591,727 |
| Apr 23, 2026 | 5.40 | 5.47 | 5.38 | 5.44 | 5.44 | 0.55% | 604,481 |
| Apr 22, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.41 | -0.18% | 480,838 |
| Apr 21, 2026 | 5.57 | 5.58 | 5.41 | 5.42 | 5.42 | -2.87% | 336,970 |
| Apr 20, 2026 | 5.55 | 5.59 | 5.54 | 5.58 | 5.58 | - | 379,404 |
| Apr 17, 2026 | 5.49 | 5.59 | 5.49 | 5.58 | 5.58 | 2.39% | 562,470 |
| Apr 16, 2026 | 5.35 | 5.48 | 5.35 | 5.45 | 5.45 | 2.06% | 570,727 |
| Apr 15, 2026 | 5.30 | 5.37 | 5.29 | 5.34 | 5.34 | 0.75% | 551,096 |
| Apr 14, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.76% | 740,945 |
| Apr 13, 2026 | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | -1.87% | 653,899 |
| Apr 10, 2026 | 5.34 | 5.40 | 5.32 | 5.36 | 5.36 | 0.19% | 600,319 |
| Apr 9, 2026 | 5.36 | 5.44 | 5.32 | 5.35 | 5.35 | -1.29% | 735,751 |
| Apr 8, 2026 | 5.55 | 5.55 | 5.40 | 5.42 | 5.42 | - | 898,124 |
| Apr 7, 2026 | 5.39 | 5.49 | 5.39 | 5.42 | 5.42 | 0.18% | 753,927 |
| Apr 6, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 0.19% | 521,908 |
| Apr 2, 2026 | 5.30 | 5.41 | 5.27 | 5.40 | 5.40 | 0.75% | 571,751 |
| Apr 1, 2026 | 5.28 | 5.37 | 5.27 | 5.36 | 5.36 | -0.74% | 802,235 |
| Mar 31, 2026 | 5.40 | 5.44 | 5.25 | 5.40 | 5.40 | 1.89% | 1,515,345 |
| Mar 30, 2026 | 5.31 | 5.41 | 5.27 | 5.30 | 5.30 | 0.76% | 830,212 |
| Mar 27, 2026 | 5.37 | 5.38 | 5.24 | 5.26 | 5.26 | -2.05% | 819,948 |
| Mar 26, 2026 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | - | 779,558 |
| Mar 25, 2026 | 5.46 | 5.46 | 5.35 | 5.37 | 5.37 | -0.74% | 765,752 |
| Mar 24, 2026 | 5.45 | 5.51 | 5.39 | 5.41 | 5.41 | -2.17% | 1,007,227 |
| Mar 23, 2026 | 5.53 | 5.60 | 5.44 | 5.53 | 5.53 | 2.03% | 1,255,824 |
| Mar 20, 2026 | 5.51 | 5.52 | 5.38 | 5.42 | 5.42 | -1.28% | 1,718,196 |
| Mar 19, 2026 | 5.45 | 5.56 | 5.35 | 5.49 | 5.49 | 0.18% | 1,538,368 |
| Mar 18, 2026 | 5.71 | 5.75 | 5.46 | 5.48 | 5.48 | -5.03% | 1,340,411 |