SITE Centers Corp. SITC
NYSE · United States · Finance
$3.38+0.00 (+0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.37 | +8.36% | $3.13 | $3.38 | $3.10 | 4.08M |
| 2026-09-29 | $3.11 | +1.97% | $3.04 | $3.13 | $3.03 | 1.18M |
| 2026-09-28 | $3.05 | -0.33% | $3.04 | $3.08 | $3.04 | 643.02K |
| 2026-09-25 | $3.06 | +1.32% | $3.02 | $3.08 | $3.00 | 785.39K |
| 2026-09-24 | $3.02 | +1.68% | $2.96 | $3.04 | $2.96 | 1.10M |
| 2026-09-23 | $2.97 | -2.94% | $3.04 | $3.04 | $2.97 | 693.44K |
| 2026-09-22 | $3.06 | +1.32% | $3.04 | $3.08 | $3.02 | 732.38K |
| 2026-09-21 | $3.02 | +2.37% | $2.95 | $3.05 | $2.95 | 1.35M |
| 2026-09-18 | $2.95 | +0.68% | $2.91 | $2.96 | $2.89 | 2.96M |
| 2026-09-17 | $2.93 | +0.69% | $2.91 | $2.94 | $2.88 | 622.69K |
| 2026-09-16 | $2.91 | +1.75% | $2.87 | $2.91 | $2.85 | 909.82K |
| 2026-09-15 | $2.86 | -1.38% | $2.90 | $2.91 | $2.85 | 830.43K |
| 2026-09-14 | $2.90 | +2.84% | $2.84 | $2.92 | $2.82 | 831.38K |
| 2026-09-11 | $2.82 | -0.35% | $2.84 | $2.87 | $2.80 | 788.58K |
| 2026-09-10 | $2.83 | +0.71% | $2.83 | $2.84 | $2.80 | 1.07M |
| 2026-09-09 | $2.81 | -2.43% | $2.87 | $2.88 | $2.81 | 857.83K |
| 2026-09-08 | $2.88 | +0.35% | $2.87 | $2.91 | $2.86 | 718.82K |
| 2026-09-04 | $2.87 | 0.00% | $2.86 | $2.90 | $2.82 | 647.86K |
| 2026-09-03 | $2.87 | -2.05% | $2.95 | $2.95 | $2.86 | 663.94K |
| 2026-09-02 | $2.93 | +1.03% | $2.90 | $2.99 | $2.90 | 635.66K |
| 2026-09-01 | $2.90 | -1.69% | $2.95 | $3.02 | $2.90 | 1.19M |
| 2026-08-31 | $2.95 | -1.34% | $2.99 | $3.01 | $2.93 | 1.46M |
| 2026-08-28 | $2.99 | +0.34% | $3.03 | $3.05 | $2.94 | 1.55M |
| 2026-08-27 | $2.98 | -1.65% | $3.01 | $3.02 | $2.97 | 879.86K |
| 2026-08-26 | $3.03 | +1.68% | $2.98 | $3.06 | $2.95 | 952.64K |
| 2026-08-25 | $2.98 | -2.93% | $3.08 | $3.09 | $2.98 | 784.06K |
| 2026-08-24 | $3.07 | 0.00% | $3.08 | $3.11 | $3.02 | 965.16K |
| 2026-08-21 | $3.07 | +1.66% | $3.04 | $3.08 | $3.01 | 579.68K |
| 2026-08-20 | $3.02 | -0.33% | $3.05 | $3.07 | $3.00 | 569.83K |
| 2026-08-19 | $3.03 | 0.00% | $3.03 | $3.08 | $3.01 | 681.77K |
| 2026-08-18 | $3.03 | +2.02% | $2.97 | $3.05 | $2.96 | 811.95K |
| 2026-08-17 | $2.97 | +0.34% | $2.95 | $2.98 | $2.89 | 1.01M |
| 2026-08-14 | $2.96 | -1.99% | $3.00 | $3.03 | $2.95 | 746.65K |
| 2026-08-13 | $3.02 | +1.34% | $2.98 | $3.03 | $2.98 | 859.67K |
| 2026-08-12 | $2.98 | +0.68% | $2.99 | $3.02 | $2.96 | 779.90K |
| 2026-08-11 | $2.96 | -1.99% | $3.04 | $3.04 | $2.96 | 1.19M |
| 2026-08-10 | $3.02 | -4.13% | $3.13 | $3.13 | $3.01 | 776.62K |
| 2026-08-07 | $3.15 | +0.64% | $3.12 | $3.19 | $3.10 | 801.39K |
| 2026-08-06 | $3.13 | -4.57% | $3.29 | $3.29 | $3.04 | 1.63M |
| 2026-08-05 | $3.28 | +3.47% | $3.16 | $3.30 | $3.11 | 1.44M |
| 2026-08-04 | $3.17 | -4.23% | $3.03 | $3.21 | $2.89 | 2.58M |
| 2026-08-03 | $3.31 | -22.66% | $3.32 | $3.39 | $3.30 | 1.21M |
| 2026-07-31 | $4.28 | -1.15% | $4.32 | $4.35 | $4.22 | 792.79K |
| 2026-07-30 | $4.33 | -3.56% | $4.49 | $4.50 | $4.26 | 422.18K |
| 2026-07-29 | $4.49 | +0.45% | $4.47 | $4.49 | $4.43 | 402.62K |
| 2026-07-28 | $4.47 | +0.90% | $4.43 | $4.53 | $4.43 | 520.40K |
| 2026-07-27 | $4.43 | +1.14% | $4.42 | $4.51 | $4.39 | 589.52K |
| 2026-07-24 | $4.38 | +2.82% | $4.27 | $4.39 | $4.26 | 516.44K |
| 2026-07-23 | $4.26 | -0.23% | $4.22 | $4.28 | $4.20 | 462.49K |
| 2026-07-22 | $4.27 | -2.51% | $4.40 | $4.40 | $4.22 | 517.41K |
| 2026-07-21 | $4.38 | -0.68% | $4.36 | $4.41 | $4.28 | 729.05K |
| 2026-07-20 | $4.41 | -1.56% | $4.44 | $4.47 | $4.41 | 335.21K |
| 2026-07-17 | $4.48 | +1.36% | $4.41 | $4.57 | $4.39 | 610.45K |
| 2026-07-16 | $4.42 | +1.84% | $4.33 | $4.45 | $4.33 | 853.41K |
| 2026-07-15 | $4.34 | +2.60% | $4.22 | $4.35 | $4.21 | 606.22K |
| 2026-07-14 | $4.23 | -0.94% | $4.23 | $4.26 | $4.16 | 890.64K |
| 2026-07-13 | $4.27 | -0.47% | $4.27 | $4.39 | $4.26 | 1.30M |
| 2026-07-10 | $4.29 | +1.90% | $4.22 | $4.30 | $4.17 | 512.89K |
| 2026-07-09 | $4.21 | +0.72% | $4.17 | $4.28 | $4.16 | 829.78K |
| 2026-07-08 | $4.18 | -3.91% | $4.30 | $4.31 | $4.16 | 953.55K |
| 2026-07-07 | $4.35 | +2.35% | $4.30 | $4.45 | $4.26 | 2.62M |
| 2026-07-06 | $4.25 | -5.35% | $4.50 | $4.53 | $4.25 | 1.77M |
| 2026-07-02 | $4.49 | +0.67% | $4.45 | $4.60 | $4.43 | 1.54M |
| 2026-07-01 | $4.46 | +12.34% | $4.17 | $4.51 | $4.17 | 1.95M |
| 2026-06-30 | $3.97 | -4.11% | $4.08 | $4.10 | $3.91 | 1.62M |
| 2026-06-29 | $4.14 | -8.20% | $4.56 | $4.56 | $4.12 | 1.55M |
| 2026-06-26 | $4.51 | -1.74% | $4.62 | $4.65 | $4.51 | 3.69M |
| 2026-06-25 | $4.59 | -3.77% | $4.70 | $4.80 | $4.59 | 599.96K |
| 2026-06-24 | $4.77 | +1.06% | $4.76 | $4.82 | $4.74 | 450.59K |
| 2026-06-23 | $4.72 | +0.21% | $4.74 | $4.79 | $4.70 | 1.13M |
| 2026-06-22 | $4.71 | -1.26% | $4.69 | $4.85 | $4.69 | 687.81K |
| 2026-06-18 | $4.77 | +1.06% | $4.74 | $4.81 | $4.72 | 1.80M |
| 2026-06-17 | $4.72 | -1.87% | $4.79 | $4.82 | $4.68 | 532.85K |
| 2026-06-16 | $4.81 | -0.41% | $4.86 | $4.88 | $4.77 | 543.09K |
| 2026-06-15 | $4.83 | -2.23% | $4.94 | $5.00 | $4.80 | 486.83K |
| 2026-06-12 | $4.94 | -1.40% | $5.02 | $5.05 | $4.89 | 502.75K |
| 2026-06-11 | $5.01 | -0.40% | $5.07 | $5.08 | $5.01 | 470.60K |
| 2026-06-10 | $5.03 | -0.59% | $5.07 | $5.14 | $5.03 | 508.28K |
| 2026-06-09 | $5.06 | +1.81% | $4.96 | $5.09 | $4.96 | 953.76K |
| 2026-06-08 | $4.97 | -0.40% | $4.99 | $5.03 | $4.96 | 630.13K |
| 2026-06-05 | $4.99 | +0.81% | $4.97 | $5.05 | $4.96 | 397.74K |
| 2026-06-04 | $4.95 | +1.43% | $4.96 | $4.99 | $4.89 | 494.19K |
| 2026-06-03 | $4.88 | -1.01% | $4.94 | $4.96 | $4.86 | 722.70K |
| 2026-06-02 | $4.93 | +0.61% | $4.87 | $4.96 | $4.87 | 683.84K |
| 2026-06-01 | $4.90 | -2.97% | $5.00 | $5.03 | $4.86 | 790.32K |
| 2026-05-29 | $5.05 | -2.88% | $5.20 | $5.24 | $5.04 | 872.56K |
| 2026-05-28 | $5.20 | +0.19% | $5.20 | $5.26 | $5.16 | 777.71K |
| 2026-05-27 | $5.19 | -1.89% | $5.33 | $5.36 | $5.18 | 759.69K |
| 2026-05-26 | $5.29 | -1.12% | $5.35 | $5.41 | $5.25 | 776.63K |
| 2026-05-22 | $5.35 | -0.74% | $5.42 | $5.43 | $5.33 | 783.83K |