Home

SITE Centers Corp. Common Stock (SITC)

7.3100
-0.0200 (-0.27%)
NYSE · Last Trade: Nov 3rd, 2:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SITE Centers Corp. Common Stock (SITC)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/20257.427.477.287.331,224,8597.33
10/30/20258.478.538.358.381,139,0547.38
10/29/20258.638.648.418.501,267,4417.49
10/28/20258.878.908.658.661,279,7327.63
10/27/20258.888.918.778.911,151,7827.85
10/24/20258.808.898.688.851,291,9567.79
10/23/20258.818.838.688.771,286,6157.72
10/22/20258.938.958.788.84989,4617.79
10/21/20258.808.958.768.88715,1657.82
10/20/20258.668.778.578.72643,6547.68
10/17/20258.618.738.588.63615,9557.60
10/16/20258.668.738.558.61709,8597.58
10/15/20258.618.818.618.64830,4407.61
10/14/20258.548.688.508.61884,4287.58
10/13/20258.488.648.428.641,127,9477.61
10/10/20258.608.628.428.42986,4897.42
10/09/20258.628.698.568.59587,2667.56
10/08/20258.568.648.488.63698,4057.60
10/07/20258.588.638.458.58999,5487.56
10/06/20258.828.858.568.57814,2457.55
10/03/20258.808.978.808.81769,5337.76
10/02/20258.948.998.728.79844,6397.74
10/01/20259.009.088.948.99942,6477.92
9/30/20258.859.048.749.01731,7257.93
9/29/20258.918.948.778.861,077,1837.80
9/26/20258.748.938.728.92865,0707.86
9/25/20258.708.748.578.732,141,8917.69
9/24/20258.728.798.598.731,261,7777.69
9/23/20258.788.938.758.761,058,9777.71
9/22/20258.678.858.608.782,014,6987.73
9/19/20258.928.988.678.672,646,1897.64
9/18/20258.678.928.678.911,050,6647.85
9/17/20258.748.828.608.661,341,3467.63
9/16/20258.748.788.668.731,102,5817.69
9/15/20258.838.938.698.731,258,8587.69
9/12/20259.009.058.828.83820,7647.78
9/11/20258.899.098.899.031,011,0997.95
9/10/20259.009.068.908.921,379,1687.86
9/09/20259.369.459.019.071,252,3407.99
9/08/20259.319.459.209.431,811,2758.30
9/05/20259.409.559.289.341,476,0708.23
9/04/20259.059.389.049.361,570,7148.24
9/03/20258.989.158.949.061,526,8357.98
9/02/20258.969.188.928.982,081,3867.91
8/29/202512.2812.3412.0712.281,559,0147.95
8/28/202512.3912.3912.1312.23679,3057.92
8/27/202512.0612.2912.0612.25614,2607.93
8/26/202512.0112.1911.9912.04561,5357.80
8/25/202512.1512.2112.0112.02530,1967.78
8/22/202512.0212.2111.9212.20626,9847.90
8/21/202511.7411.9111.7411.84691,7997.67
8/20/202511.9412.0211.7411.83695,9157.66
8/19/202511.6912.0611.6411.99650,6437.76
8/18/202511.6411.7111.5611.62972,5387.53
8/15/202511.5111.6711.3911.67834,4757.56
8/14/202511.6411.6611.4011.48786,8717.43
8/13/202511.6211.7811.5411.761,331,0087.62
8/12/202511.4111.5911.3111.57950,8177.49
8/11/202511.2011.4411.2011.35705,5977.35
8/08/202511.4411.4611.1911.221,127,6207.27
8/07/202511.5511.6311.2311.37935,2607.36
8/06/202511.4311.7111.2511.431,154,2557.40
8/05/202511.1211.3811.1211.341,157,2287.34
8/04/202510.9011.2110.8411.131,808,7487.21