SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
4.280
-0.050 (-1.15%)
At close: Jul 31, 2026, 4:00 PM EDT
4.260
-0.020 (-0.47%)
After-hours: Jul 31, 2026, 7:34 PM EDT
SITE Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.32 | 4.35 | 4.23 | 4.28 | 4.28 | -1.15% | 792,363 |
| Jul 30, 2026 | 4.49 | 4.50 | 4.27 | 4.33 | 4.33 | -3.56% | 422,134 |
| Jul 29, 2026 | 4.47 | 4.49 | 4.44 | 4.49 | 4.49 | 0.45% | 401,800 |
| Jul 28, 2026 | 4.43 | 4.53 | 4.43 | 4.47 | 4.47 | 0.90% | 520,380 |
| Jul 27, 2026 | 4.42 | 4.51 | 4.40 | 4.43 | 4.43 | 1.14% | 589,418 |
| Jul 24, 2026 | 4.27 | 4.39 | 4.26 | 4.38 | 4.38 | 2.82% | 516,280 |
| Jul 23, 2026 | 4.22 | 4.28 | 4.21 | 4.26 | 4.26 | -0.23% | 462,332 |
| Jul 22, 2026 | 4.40 | 4.40 | 4.22 | 4.27 | 4.27 | -2.51% | 517,199 |
| Jul 21, 2026 | 4.36 | 4.41 | 4.28 | 4.38 | 4.38 | -0.68% | 727,196 |
| Jul 20, 2026 | 4.44 | 4.47 | 4.41 | 4.41 | 4.41 | -1.56% | 334,978 |
| Jul 17, 2026 | 4.41 | 4.57 | 4.40 | 4.48 | 4.48 | 1.36% | 610,442 |
| Jul 16, 2026 | 4.33 | 4.45 | 4.33 | 4.42 | 4.42 | 1.84% | 853,365 |
| Jul 15, 2026 | 4.22 | 4.35 | 4.21 | 4.34 | 4.34 | 2.60% | 605,499 |
| Jul 14, 2026 | 4.23 | 4.26 | 4.16 | 4.23 | 4.23 | -0.94% | 889,510 |
| Jul 13, 2026 | 4.27 | 4.39 | 4.26 | 4.27 | 4.27 | -0.47% | 1,299,641 |
| Jul 10, 2026 | 4.23 | 4.30 | 4.17 | 4.29 | 4.29 | 1.90% | 511,101 |
| Jul 9, 2026 | 4.17 | 4.28 | 4.16 | 4.21 | 4.21 | 0.72% | 829,660 |
| Jul 8, 2026 | 4.30 | 4.31 | 4.16 | 4.18 | 4.18 | -3.91% | 927,664 |
| Jul 7, 2026 | 4.30 | 4.46 | 4.26 | 4.35 | 4.35 | 2.35% | 2,615,731 |
| Jul 6, 2026 | 4.50 | 4.53 | 4.25 | 4.25 | 4.25 | -5.35% | 1,752,018 |
| Jul 2, 2026 | 4.45 | 4.60 | 4.43 | 4.49 | 4.49 | 0.67% | 1,538,370 |
| Jul 1, 2026 | 4.17 | 4.51 | 4.17 | 4.46 | 4.46 | 12.34% | 1,944,584 |
| Jun 30, 2026 | 4.08 | 4.10 | 3.91 | 3.97 | 3.97 | -4.11% | 1,593,448 |
| Jun 29, 2026 | 4.56 | 4.56 | 4.12 | 4.14 | 4.14 | -8.20% | 1,544,705 |
| Jun 26, 2026 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -1.74% | 3,140,197 |
| Jun 25, 2026 | 4.70 | 4.80 | 4.59 | 4.59 | 4.59 | -3.77% | 599,545 |
| Jun 24, 2026 | 4.76 | 4.83 | 4.75 | 4.77 | 4.77 | 1.06% | 444,306 |
| Jun 23, 2026 | 4.74 | 4.79 | 4.70 | 4.72 | 4.72 | 0.21% | 805,199 |
| Jun 22, 2026 | 4.69 | 4.85 | 4.69 | 4.71 | 4.71 | -1.26% | 681,361 |
| Jun 18, 2026 | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | 1.06% | 1,790,343 |
| Jun 17, 2026 | 4.79 | 4.83 | 4.68 | 4.72 | 4.72 | -1.87% | 532,847 |
| Jun 16, 2026 | 4.86 | 4.88 | 4.77 | 4.81 | 4.81 | -0.41% | 541,654 |
| Jun 15, 2026 | 4.94 | 5.00 | 4.81 | 4.83 | 4.83 | -2.23% | 475,297 |
| Jun 12, 2026 | 5.02 | 5.05 | 4.89 | 4.94 | 4.94 | -1.40% | 494,646 |
| Jun 11, 2026 | 5.07 | 5.08 | 5.01 | 5.01 | 5.01 | -0.40% | 443,815 |
| Jun 10, 2026 | 5.07 | 5.14 | 5.03 | 5.03 | 5.03 | -0.59% | 507,859 |
| Jun 9, 2026 | 4.96 | 5.09 | 4.96 | 5.06 | 5.06 | 1.81% | 868,113 |
| Jun 8, 2026 | 4.99 | 5.04 | 4.96 | 4.97 | 4.97 | -0.40% | 630,111 |
| Jun 5, 2026 | 4.97 | 5.05 | 4.96 | 4.99 | 4.99 | 0.81% | 356,097 |
| Jun 4, 2026 | 4.96 | 5.00 | 4.90 | 4.95 | 4.95 | 1.43% | 494,194 |
| Jun 3, 2026 | 4.94 | 4.96 | 4.86 | 4.88 | 4.88 | -1.01% | 722,663 |
| Jun 2, 2026 | 4.87 | 4.96 | 4.87 | 4.93 | 4.93 | 0.61% | 539,059 |
| Jun 1, 2026 | 5.00 | 5.03 | 4.86 | 4.90 | 4.90 | -2.97% | 789,312 |
| May 29, 2026 | 5.20 | 5.24 | 5.04 | 5.05 | 5.05 | -2.88% | 872,557 |
| May 28, 2026 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | 0.19% | 742,496 |
| 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 |