NYSE - Nasdaq Real Time Price USD

SITE Centers Corp. (SITC)

13.48 -0.14 (-1.03%)
At close: April 26 at 4:00 PM EDT
13.48 0.00 (0.00%)
After hours: April 26 at 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.66 13.76 13.45 13.48 13.48 1,997,129
Apr 25, 2024 13.62 13.69 13.53 13.62 13.62 2,255,048
Apr 24, 2024 13.69 13.77 13.61 13.76 13.76 1,476,256
Apr 23, 2024 13.71 13.87 13.67 13.78 13.78 1,378,464
Apr 22, 2024 13.68 13.77 13.62 13.75 13.75 935,876
Apr 19, 2024 13.54 13.74 13.54 13.65 13.65 1,383,096
Apr 18, 2024 13.47 13.60 13.38 13.55 13.55 1,097,945
Apr 17, 2024 13.56 13.59 13.43 13.44 13.44 1,644,989
Apr 16, 2024 13.59 13.59 13.36 13.50 13.50 1,700,958
Apr 15, 2024 13.87 13.89 13.56 13.65 13.65 1,625,638
Apr 12, 2024 13.82 13.92 13.72 13.80 13.80 1,357,300
Apr 11, 2024 13.83 13.89 13.65 13.88 13.88 2,237,743
Apr 10, 2024 13.84 13.87 13.62 13.74 13.74 2,766,668
Apr 9, 2024 14.10 14.21 13.95 14.13 14.13 3,613,247
Apr 8, 2024 14.20 14.23 14.03 14.09 14.09 2,669,546
Apr 5, 2024 13.99 14.20 13.95 14.12 14.12 1,522,446
Apr 4, 2024 14.22 14.28 13.90 13.99 13.99 1,431,096
Apr 3, 2024 14.02 14.15 13.99 14.09 14.09 1,500,957
Apr 2, 2024 14.27 14.35 14.05 14.11 14.11 1,912,803
Apr 1, 2024 14.66 14.66 14.42 14.43 14.43 2,247,625
Mar 28, 2024 14.55 14.69 14.55 14.65 14.65 1,924,771
Mar 27, 2024 14.27 14.52 14.26 14.48 14.48 1,606,788
Mar 26, 2024 14.11 14.18 14.06 14.11 14.11 2,322,513
Mar 25, 2024 14.09 14.15 14.01 14.05 14.05 2,223,195
Mar 22, 2024 14.48 14.48 14.02 14.02 14.02 1,447,413
Mar 21, 2024 14.26 14.55 14.26 14.47 14.47 2,249,664
Mar 20, 2024 13.93 14.26 13.90 14.18 14.18 1,085,073
Mar 19, 2024 14.18 14.29 14.01 14.01 14.01 1,117,558
Mar 18, 2024 14.04 14.22 14.04 14.17 14.17 2,358,660
Mar 15, 2024 13.87 14.13 13.87 14.10 14.10 4,581,087
Mar 14, 2024 13.99 14.06 13.84 14.01 14.01 2,337,973
Mar 13, 2024 0.13 Dividend
Mar 13, 2024 14.15 14.30 14.06 14.09 14.09 1,637,162
Mar 12, 2024 14.13 14.30 13.98 14.30 14.17 2,032,812
Mar 11, 2024 14.16 14.23 14.01 14.14 14.01 1,353,680
Mar 8, 2024 14.28 14.40 14.14 14.20 14.07 1,379,751
Mar 7, 2024 14.00 14.16 13.94 14.11 13.98 1,953,341
Mar 6, 2024 14.02 14.05 13.82 13.89 13.76 2,001,356
Mar 5, 2024 13.84 14.03 13.82 13.90 13.77 1,334,304
Mar 4, 2024 13.55 13.94 13.55 13.93 13.80 1,161,746
Mar 1, 2024 13.55 13.66 13.35 13.64 13.52 1,194,907
Feb 29, 2024 13.77 13.82 13.47 13.58 13.46 2,521,060
Feb 28, 2024 13.63 13.82 13.61 13.66 13.54 1,996,129
Feb 27, 2024 13.84 13.87 13.74 13.76 13.63 1,670,640
Feb 26, 2024 13.82 13.89 13.69 13.72 13.60 1,574,737
Feb 23, 2024 14.01 14.07 13.87 13.87 13.74 2,040,856
Feb 22, 2024 14.17 14.22 14.01 14.05 13.92 1,949,618
Feb 21, 2024 14.11 14.22 14.05 14.16 14.03 1,954,258
Feb 20, 2024 14.04 14.22 14.03 14.10 13.97 2,127,104
Feb 16, 2024 14.10 14.31 14.01 14.18 14.05 1,890,920
Feb 15, 2024 14.42 14.46 14.23 14.31 14.18 1,838,185
Feb 14, 2024 14.10 14.35 14.03 14.23 14.10 2,916,139
Feb 13, 2024 13.44 14.20 13.32 14.10 13.97 3,774,128
Feb 12, 2024 13.90 14.01 13.85 13.89 13.76 3,909,757
Feb 9, 2024 13.77 13.85 13.61 13.85 13.72 3,543,574
Feb 8, 2024 13.60 13.81 13.59 13.78 13.65 1,458,307
Feb 7, 2024 13.73 13.74 13.57 13.66 13.54 2,197,955
Feb 6, 2024 13.36 13.89 13.33 13.71 13.59 3,873,110
Feb 5, 2024 13.15 13.54 13.06 13.38 13.26 2,472,023
Feb 2, 2024 13.28 13.45 13.18 13.37 13.25 1,425,484
Feb 1, 2024 13.31 13.53 13.22 13.49 13.37 2,480,294
Jan 31, 2024 13.49 13.54 13.16 13.32 13.20 2,425,260
Jan 30, 2024 13.48 13.56 13.38 13.48 13.36 2,754,832
Jan 29, 2024 13.68 13.68 13.50 13.54 13.42 3,893,494
Jan 26, 2024 13.92 13.96 13.65 13.70 13.58 2,393,853
Jan 25, 2024 13.81 13.87 13.71 13.85 13.72 2,140,229
Jan 24, 2024 13.95 13.96 13.53 13.56 13.44 2,002,884
Jan 23, 2024 14.07 14.07 13.73 13.77 13.64 1,919,706
Jan 22, 2024 13.97 14.12 13.90 13.96 13.83 2,206,606
Jan 19, 2024 13.63 13.87 13.48 13.85 13.72 2,145,270
Jan 18, 2024 13.65 13.68 13.35 13.53 13.41 2,228,280
Jan 17, 2024 13.55 13.85 13.47 13.62 13.50 1,756,355
Jan 16, 2024 13.79 13.85 13.68 13.77 13.64 1,905,596
Jan 12, 2024 14.00 14.09 13.85 13.92 13.79 2,221,447
Jan 11, 2024 13.42 13.81 13.39 13.80 13.67 3,026,258
Jan 10, 2024 13.39 13.59 13.37 13.53 13.41 1,072,901
Jan 9, 2024 13.29 13.43 13.25 13.40 13.28 1,639,194
Jan 8, 2024 13.21 13.47 13.15 13.47 13.35 1,773,254
Jan 5, 2024 13.14 13.41 13.14 13.19 13.07 2,150,545
Jan 4, 2024 13.34 13.45 13.23 13.39 13.27 1,257,085
Jan 3, 2024 13.39 13.54 13.28 13.28 13.16 1,938,271
Jan 2, 2024 13.58 13.69 13.47 13.66 13.54 2,413,289
Dec 29, 2023 13.85 13.86 13.63 13.63 13.51 1,488,281
Dec 28, 2023 13.69 13.92 13.67 13.92 13.79 1,250,633
Dec 27, 2023 13.77 13.80 13.67 13.77 13.64 1,330,867
Dec 26, 2023 0.16 Dividend
Dec 26, 2023 13.67 13.79 13.60 13.73 13.61 1,071,391
Dec 22, 2023 13.88 13.98 13.74 13.77 13.49 1,685,905
Dec 21, 2023 13.75 13.79 13.60 13.78 13.50 2,491,408
Dec 20, 2023 13.90 14.02 13.63 13.65 13.37 3,233,795
Dec 19, 2023 13.94 14.06 13.88 13.91 13.62 2,896,478
Dec 18, 2023 14.20 14.20 13.84 13.86 13.57 2,731,014
Dec 15, 2023 14.43 14.47 13.98 14.12 13.83 5,986,861
Dec 14, 2023 14.47 14.71 14.35 14.45 14.15 2,939,511
Dec 13, 2023 13.50 14.22 13.43 14.00 13.71 3,384,952
Dec 12, 2023 13.54 13.56 13.40 13.46 13.18 3,687,429
Dec 11, 2023 13.51 13.58 13.42 13.50 13.22 2,049,638
Dec 8, 2023 0.13 Dividend
Dec 8, 2023 13.26 13.53 13.19 13.53 13.25 1,350,795
Dec 7, 2023 13.36 13.53 13.30 13.46 13.06 2,332,438
Dec 6, 2023 13.61 13.66 13.34 13.37 12.97 1,985,277
Dec 5, 2023 13.60 13.62 13.48 13.53 13.12 1,693,924
Dec 4, 2023 13.39 13.71 13.39 13.64 13.23 1,687,822
Dec 1, 2023 13.03 13.46 13.03 13.44 13.04 1,625,711
Nov 30, 2023 13.10 13.20 13.00 13.19 12.79 1,493,402
Nov 29, 2023 13.15 13.30 12.96 12.99 12.60 2,262,869
Nov 28, 2023 13.02 13.10 12.91 13.05 12.66 1,091,642
Nov 27, 2023 13.08 13.18 12.99 13.07 12.68 1,216,596
Nov 24, 2023 13.18 13.18 13.03 13.12 12.73 359,540
Nov 22, 2023 13.24 13.33 13.11 13.15 12.75 722,661
Nov 21, 2023 13.24 13.27 13.06 13.12 12.73 1,105,206
Nov 20, 2023 13.35 13.43 13.17 13.35 12.95 1,318,753
Nov 17, 2023 13.27 13.35 13.13 13.34 12.94 1,672,367
Nov 16, 2023 13.21 13.23 12.99 13.11 12.72 1,364,053
Nov 15, 2023 13.27 13.39 13.06 13.21 12.81 3,461,956
Nov 14, 2023 13.37 13.83 13.28 13.29 12.89 4,083,182
Nov 13, 2023 12.91 12.98 12.75 12.80 12.42 1,678,426
Nov 10, 2023 12.85 13.09 12.78 13.05 12.66 4,557,181
Nov 9, 2023 12.87 12.99 12.63 12.75 12.37 4,802,683
Nov 8, 2023 12.46 12.86 12.43 12.81 12.42 3,461,156
Nov 7, 2023 12.57 12.71 12.44 12.50 12.12 3,901,844
Nov 6, 2023 12.70 12.76 12.43 12.61 12.23 1,622,591
Nov 3, 2023 12.69 12.91 12.63 12.75 12.37 1,769,280
Nov 2, 2023 12.44 12.50 12.19 12.43 12.06 1,917,614
Nov 1, 2023 11.65 12.09 11.62 12.06 11.70 6,619,782
Oct 31, 2023 11.50 11.72 10.88 11.66 11.31 7,789,215
Oct 30, 2023 11.23 11.35 11.08 11.26 10.92 2,396,616
Oct 27, 2023 11.44 11.44 11.04 11.09 10.76 1,243,982
Oct 26, 2023 11.17 11.45 11.17 11.39 11.05 1,239,325
Oct 25, 2023 11.38 11.45 11.08 11.09 10.76 1,164,725
Oct 24, 2023 11.54 11.60 11.41 11.51 11.16 895,014
Oct 23, 2023 11.52 11.64 11.41 11.41 11.07 1,215,373
Oct 20, 2023 11.73 11.81 11.58 11.59 11.24 1,573,750
Oct 19, 2023 11.76 11.98 11.65 11.68 11.33 1,394,899
Oct 18, 2023 12.07 12.12 11.87 11.87 11.51 1,514,560
Oct 17, 2023 11.86 12.37 11.86 12.19 11.82 1,585,648
Oct 16, 2023 12.05 12.14 11.94 12.00 11.64 1,378,485
Oct 13, 2023 12.17 12.23 11.77 11.90 11.54 1,836,031
Oct 12, 2023 12.41 12.41 12.07 12.13 11.77 1,359,668
Oct 11, 2023 12.23 12.44 12.23 12.40 12.03 1,247,862
Oct 10, 2023 11.96 12.27 11.96 12.15 11.78 1,731,593
Oct 9, 2023 11.69 12.00 11.69 11.93 11.57 1,870,149
Oct 6, 2023 11.68 11.89 11.56 11.75 11.40 2,132,375
Oct 5, 2023 11.86 11.90 11.64 11.78 11.43 1,779,237
Oct 4, 2023 11.84 11.89 11.72 11.84 11.48 1,290,948
Oct 3, 2023 12.04 12.06 11.66 11.78 11.43 969,112
Oct 2, 2023 12.31 12.37 11.98 12.10 11.74 1,220,271
Sep 29, 2023 12.62 12.69 12.20 12.33 11.96 1,776,049
Sep 28, 2023 12.27 12.56 12.26 12.44 12.07 2,112,993
Sep 27, 2023 12.36 12.55 12.23 12.24 11.87 2,260,378
Sep 26, 2023 12.42 12.51 12.28 12.32 11.95 1,473,588
Sep 25, 2023 0.13 Dividend
Sep 25, 2023 12.48 12.62 12.41 12.53 12.15 1,429,809
Sep 22, 2023 12.83 12.93 12.62 12.63 12.12 1,262,758
Sep 21, 2023 13.04 13.13 12.79 12.79 12.28 1,169,007
Sep 20, 2023 13.65 13.65 13.11 13.14 12.61 2,191,313
Sep 19, 2023 13.36 13.45 13.30 13.35 12.82 821,253
Sep 18, 2023 13.56 13.63 13.32 13.33 12.80 1,207,604
Sep 15, 2023 13.76 13.76 13.56 13.68 13.13 4,416,236
Sep 14, 2023 13.62 13.81 13.55 13.78 13.23 1,082,509
Sep 13, 2023 13.50 13.57 13.40 13.44 12.90 970,296
Sep 12, 2023 13.44 13.61 13.37 13.55 13.01 863,826
Sep 11, 2023 13.78 13.78 13.40 13.45 12.91 1,077,083
Sep 8, 2023 13.56 13.71 13.48 13.67 13.12 1,721,157
Sep 7, 2023 13.41 13.60 13.39 13.57 13.03 1,327,184
Sep 6, 2023 13.21 13.44 13.18 13.41 12.87 983,865
Sep 5, 2023 13.24 13.39 13.10 13.18 12.65 1,515,657
Sep 1, 2023 13.47 13.59 13.38 13.40 12.86 873,857
Aug 31, 2023 13.34 13.44 13.27 13.35 12.82 1,407,709
Aug 30, 2023 13.25 13.41 13.24 13.35 12.82 1,648,897
Aug 29, 2023 13.11 13.31 13.02 13.28 12.75 1,308,769
Aug 28, 2023 12.92 13.31 12.92 13.09 12.57 1,925,594
Aug 25, 2023 12.88 12.98 12.83 12.86 12.34 945,156
Aug 24, 2023 12.83 13.05 12.83 12.86 12.34 1,018,871
Aug 23, 2023 12.73 12.90 12.67 12.87 12.35 1,006,130
Aug 22, 2023 12.88 12.90 12.65 12.71 12.20 994,521
Aug 21, 2023 13.03 13.08 12.70 12.79 12.28 834,204
Aug 18, 2023 12.82 13.13 12.82 13.07 12.55 1,187,814
Aug 17, 2023 13.18 13.27 12.97 12.98 12.46 1,282,923
Aug 16, 2023 13.47 13.51 13.17 13.18 12.65 1,426,245
Aug 15, 2023 13.64 13.64 13.36 13.44 12.90 1,681,477
Aug 14, 2023 13.83 13.87 13.62 13.68 13.13 923,942
Aug 11, 2023 13.88 13.95 13.81 13.87 13.31 1,349,791
Aug 10, 2023 14.15 14.20 13.91 13.94 13.38 1,811,553
Aug 9, 2023 13.94 14.18 13.88 14.08 13.52 1,706,299
Aug 8, 2023 14.04 14.10 13.83 14.02 13.46 1,280,912
Aug 7, 2023 14.12 14.28 14.01 14.27 13.70 1,050,896
Aug 4, 2023 13.98 14.19 13.92 14.02 13.46 1,031,196
Aug 3, 2023 13.99 14.01 13.74 13.96 13.40 1,639,363
Aug 2, 2023 13.85 14.11 13.80 14.06 13.50 2,372,494
Aug 1, 2023 14.02 14.04 13.80 13.99 13.43 1,810,291
Jul 31, 2023 13.95 14.09 13.85 14.05 13.49 1,668,421
Jul 28, 2023 13.93 13.99 13.81 13.88 13.32 1,677,414
Jul 27, 2023 14.15 14.20 13.80 13.85 13.30 1,963,205
Jul 26, 2023 13.96 14.14 13.76 14.07 13.51 3,459,683
Jul 25, 2023 13.56 14.44 13.27 14.05 13.49 3,927,328
Jul 24, 2023 14.41 14.63 14.39 14.58 14.00 1,936,461
Jul 21, 2023 14.46 14.52 14.34 14.38 13.80 1,359,467
Jul 20, 2023 14.50 14.50 14.25 14.37 13.79 2,686,062
Jul 19, 2023 14.30 14.45 14.23 14.43 13.85 1,946,665
Jul 18, 2023 14.15 14.30 14.05 14.23 13.66 1,811,222
Jul 17, 2023 14.02 14.20 13.95 14.15 13.58 1,378,286
Jul 14, 2023 14.01 14.04 13.87 14.03 13.47 1,163,203
Jul 13, 2023 14.06 14.06 13.94 14.05 13.49 1,099,521
Jul 12, 2023 14.14 14.19 14.04 14.05 13.49 1,541,493
Jul 11, 2023 13.55 13.97 13.42 13.93 13.37 1,920,932
Jul 10, 2023 13.33 13.52 13.29 13.48 12.94 1,358,757
Jul 7, 2023 13.38 13.53 13.30 13.34 12.81 2,011,078
Jul 6, 2023 13.15 13.39 12.99 13.34 12.81 1,376,318
Jul 5, 2023 13.27 13.52 13.16 13.39 12.85 1,246,966
Jul 3, 2023 13.18 13.45 13.18 13.37 12.83 694,679
Jun 30, 2023 13.33 13.38 13.05 13.22 12.69 1,690,233
Jun 29, 2023 12.77 13.19 12.76 13.16 12.63 976,606
Jun 28, 2023 12.99 13.01 12.69 12.83 12.32 4,014,999
Jun 27, 2023 12.62 13.03 12.60 12.98 12.46 1,959,723
Jun 26, 2023 12.46 12.66 12.38 12.58 12.08 2,596,488
Jun 23, 2023 12.45 12.56 12.28 12.37 11.87 2,159,999
Jun 22, 2023 12.88 12.90 12.51 12.56 12.06 1,480,485
Jun 21, 2023 13.06 13.13 12.88 12.88 12.36 1,902,650
Jun 20, 2023 13.31 13.31 13.04 13.14 12.61 2,090,528
Jun 16, 2023 13.31 13.39 13.16 13.36 12.82 5,212,193
Jun 15, 2023 13.11 13.22 12.95 13.20 12.67 2,537,218
Jun 14, 2023 13.16 13.34 13.09 13.19 12.66 1,854,633
Jun 13, 2023 0.13 Dividend
Jun 13, 2023 13.12 13.25 13.02 13.15 12.62 2,744,204
Jun 12, 2023 13.26 13.29 13.06 13.13 12.48 2,955,695
Jun 9, 2023 13.19 13.23 13.10 13.22 12.56 1,041,211
Jun 8, 2023 13.21 13.29 13.03 13.21 12.56 2,441,032
Jun 7, 2023 12.88 13.36 12.78 13.29 12.63 1,625,963
Jun 6, 2023 12.34 12.79 12.34 12.76 12.13 1,266,126
Jun 5, 2023 12.37 12.59 12.23 12.35 11.74 2,073,278
Jun 2, 2023 12.14 12.55 12.08 12.51 11.89 1,647,808
Jun 1, 2023 11.93 11.98 11.78 11.95 11.36 3,004,624
May 31, 2023 11.70 11.97 11.66 11.92 11.33 2,612,044
May 30, 2023 11.68 11.80 11.60 11.70 11.12 1,258,628
May 26, 2023 11.53 11.68 11.44 11.63 11.05 827,194
May 25, 2023 11.48 11.60 11.39 11.51 10.94 1,166,713
May 24, 2023 11.86 11.89 11.60 11.65 11.07 1,200,576
May 23, 2023 12.14 12.42 11.99 11.99 11.40 1,565,369
May 22, 2023 11.80 12.15 11.72 12.13 11.53 1,418,801
May 19, 2023 11.83 11.98 11.65 11.77 11.19 1,418,748
May 18, 2023 11.76 11.99 11.72 11.83 11.24 2,335,660
May 17, 2023 11.55 11.86 11.49 11.82 11.23 1,672,062
May 16, 2023 11.96 11.97 11.43 11.44 10.87 1,279,777
May 15, 2023 11.74 12.05 11.70 11.98 11.39 1,595,016
May 12, 2023 11.67 11.70 11.58 11.69 11.11 1,637,785
May 11, 2023 11.64 11.72 11.54 11.64 11.06 1,300,105
May 10, 2023 11.90 11.96 11.69 11.77 11.19 907,208
May 9, 2023 11.92 11.92 11.66 11.76 11.18 1,021,754
May 8, 2023 12.11 12.18 11.89 11.98 11.39 943,408
May 5, 2023 12.09 12.19 11.97 12.13 11.53 1,311,763
May 4, 2023 11.76 11.95 11.68 11.92 11.33 1,075,394
May 3, 2023 11.95 12.19 11.87 11.89 11.30 1,218,040
May 2, 2023 12.04 12.14 11.76 11.92 11.33 1,765,489
May 1, 2023 12.26 12.40 12.13 12.18 11.58 1,081,536
Apr 28, 2023 12.14 12.48 12.11 12.34 11.73 1,695,080
Apr 27, 2023 11.89 12.17 11.82 12.12 11.52 1,394,580

Related Tickers

UE Urban Edge Properties
16.51
-0.42%
 
BRX Brixmor Property Group Inc.
21.72
-0.23%
 
AKR Acadia Realty Trust
17.32
-0.35%
 
ALX Alexander's, Inc.
206.90
-2.19%
 
REG Regency Centers Corporation
58.28
-1.32%
 
BFS Saul Centers, Inc.
35.53
-0.98%
 
KRG Kite Realty Group Trust
21.26
-0.65%
 
CBL CBL & Associates Properties, Inc.
21.92
+1.58%
 
WSR Whitestone REIT
11.37
-0.09%
 
REGCP Regency Centers Corporation
23.02
+0.74%