Mail

SITC - SITE Centers Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 22, 2019	13.06	13.13	12.91	13.07	13.07	740,144
Jul 19, 2019	13.26	13.28	12.95	13.01	13.01	581,394
Jul 18, 2019	13.25	13.35	13.05	13.23	13.23	884,926
Jul 17, 2019	13.31	13.36	13.01	13.24	13.24	1,637,164
Jul 16, 2019	12.98	13.28	12.98	13.23	13.23	3,248,746
Jul 15, 2019	13.32	13.35	13.15	13.26	13.26	1,179,455
Jul 12, 2019	13.32	13.38	13.14	13.30	13.30	1,016,520
Jul 11, 2019	13.59	13.65	13.19	13.34	13.34	1,284,529
Jul 10, 2019	13.62	13.66	13.46	13.57	13.57	1,010,069
Jul 09, 2019	13.46	13.55	13.37	13.50	13.50	438,689
Jul 08, 2019	13.39	13.52	13.35	13.49	13.49	767,968
Jul 05, 2019	13.19	13.45	13.05	13.45	13.45	796,175
Jul 03, 2019	13.33	13.47	13.30	13.42	13.42	1,024,844
Jul 02, 2019	13.14	13.32	13.04	13.32	13.32	960,092
Jul 01, 2019	13.29	13.36	12.83	13.07	13.07	876,904
Jun 28, 2019	13.14	13.30	13.12	13.24	13.24	1,953,450
Jun 27, 2019	12.97	13.16	12.94	13.12	13.12	796,362
Jun 26, 2019	13.44	13.44	12.89	12.89	12.89	1,604,174
Jun 25, 2019	13.20	13.55	13.20	13.46	13.46	2,295,299
Jun 24, 2019	13.55	13.56	13.16	13.18	13.18	1,666,849
Jun 21, 2019	13.67	13.67	13.38	13.53	13.53	2,538,833
Jun 20, 2019	13.80	13.80	13.64	13.75	13.75	1,229,198
Jun 19, 2019	13.58	13.74	13.45	13.74	13.74	964,213
Jun 18, 2019	13.71	13.86	13.51	13.61	13.61	549,584
Jun 17, 2019	13.49	13.73	13.47	13.67	13.67	811,000
Jun 14, 2019	13.40	13.47	13.36	13.42	13.42	592,717
Jun 13, 2019	13.02	13.41	13.02	13.40	13.40	841,294
Jun 12, 2019	13.07	13.14	12.95	13.01	13.01	888,760
Jun 11, 2019	12.97	13.10	12.91	13.01	13.01	684,282
Jun 10, 2019	13.37	13.37	12.99	13.16	13.16	621,921
Jun 07, 2019	13.38	13.40	13.12	13.15	13.15	951,106
Jun 06, 2019	13.47	13.47	13.07	13.31	13.31	953,284
Jun 05, 2019	13.18	13.43	13.03	13.42	13.42	1,726,062
Jun 04, 2019	12.79	13.09	12.78	12.99	12.99	1,678,120
Jun 03, 2019	12.83	12.93	12.57	12.75	12.75	1,264,639
May 31, 2019	12.70	12.88	12.58	12.77	12.77	1,515,974
May 30, 2019	12.89	13.00	12.77	12.84	12.84	1,120,044
May 29, 2019	13.36	13.43	12.76	12.84	12.84	1,287,795
May 28, 2019	13.59	13.63	13.41	13.44	13.44	1,951,904
May 24, 2019	13.46	13.53	13.31	13.51	13.51	1,168,418
May 23, 2019	13.41	13.58	13.28	13.34	13.34	1,562,228
May 22, 2019	13.55	13.69	13.44	13.54	13.54	652,257
May 21, 2019	13.41	13.60	13.35	13.57	13.57	905,666
May 20, 2019	13.60	13.64	13.30	13.36	13.36	709,195
May 17, 2019	13.68	13.75	13.58	13.65	13.65	934,803
May 16, 2019	13.86	13.98	13.72	13.79	13.79	820,866
May 15, 2019	13.80	13.92	13.75	13.90	13.90	655,674
May 14, 2019	13.88	13.97	13.76	13.86	13.86	810,767
May 13, 2019	13.83	14.02	13.73	13.89	13.89	1,039,641
May 10, 2019	13.56	13.94	13.55	13.93	13.93	1,477,335
May 09, 2019	13.44	13.63	13.33	13.62	13.62	624,901
May 08, 2019	13.44	13.65	13.37	13.50	13.50	1,038,241
May 07, 2019	13.61	13.71	13.26	13.43	13.43	724,801
May 06, 2019	13.54	13.72	13.53	13.65	13.65	571,544
May 03, 2019	13.50	13.68	13.46	13.68	13.68	984,033
May 02, 2019	13.36	13.57	13.27	13.51	13.51	685,752
May 01, 2019	13.30	13.50	13.26	13.32	13.32	982,492
Apr 30, 2019	13.29	13.31	13.12	13.24	13.24	908,419
Apr 29, 2019	13.43	13.51	13.27	13.30	13.30	713,744
Apr 26, 2019	13.34	13.52	13.14	13.50	13.50	666,799
Apr 25, 2019	13.34	13.34	13.09	13.23	13.23	1,525,976
Apr 24, 2019	13.43	13.80	13.30	13.42	13.42	2,323,981
Apr 23, 2019	12.99	13.28	12.83	13.28	13.28	1,312,299
Apr 22, 2019	13.32	13.32	12.75	12.87	12.87	1,234,166
Apr 18, 2019	13.21	13.45	13.15	13.40	13.40	595,604
Apr 17, 2019	13.38	13.38	13.17	13.22	13.22	826,805
Apr 16, 2019	13.69	13.73	13.18	13.32	13.32	796,722
Apr 15, 2019	13.79	13.81	13.59	13.68	13.68	542,904
Apr 12, 2019	13.73	13.79	13.61	13.76	13.76	530,565
Apr 11, 2019	13.80	13.86	13.62	13.74	13.74	855,228
Apr 10, 2019	13.54	13.85	13.51	13.78	13.78	890,518
Apr 09, 2019	13.68	13.68	13.43	13.44	13.44	649,092
Apr 08, 2019	13.83	13.90	13.67	13.68	13.68	556,168
Apr 05, 2019	13.73	13.90	13.67	13.88	13.88	1,083,930
Apr 04, 2019	13.82	13.82	13.61	13.75	13.75	602,233
Apr 03, 2019	13.85	13.93	13.70	13.76	13.76	1,022,436
Apr 02, 2019	13.73	13.95	13.48	13.92	13.92	1,260,544
Apr 01, 2019	13.64	13.76	13.40	13.74	13.74	868,652
Mar 29, 2019	13.80	13.90	13.59	13.62	13.62	1,002,459
Mar 28, 2019	13.48	13.79	13.48	13.78	13.78	643,795
Mar 27, 2019	13.63	13.66	13.37	13.47	13.47	777,528
Mar 26, 2019	13.35	13.61	13.35	13.59	13.59	908,716
Mar 25, 2019	13.23	13.40	13.10	13.25	13.25	756,334
Mar 22, 2019	13.35	13.46	13.18	13.18	13.18	494,257
Mar 21, 2019	12.97	13.39	12.88	13.38	13.38	634,301
Mar 20, 2019	12.85	13.07	12.72	12.99	12.99	880,956
Mar 19, 2019	12.78	12.97	12.77	12.82	12.82	543,185
Mar 18, 2019	13.01	13.09	12.76	12.82	12.82	612,083
Mar 15, 2019	13.23	13.23	12.99	13.03	13.03	1,461,963
Mar 14, 2019	13.30	13.31	13.06	13.13	13.13	1,001,814
Mar 13, 2019	13.19	13.49	13.19	13.43	13.43	1,558,860
Mar 12, 2019	13.04	13.23	13.04	13.18	13.18	999,222
Mar 11, 2019	12.82	13.03	12.72	13.01	13.01	552,760
Mar 08, 2019	12.88	12.98	12.79	12.84	12.84	443,737
Mar 07, 2019	12.91	13.10	12.89	12.90	12.90	676,724
Mar 06, 2019	13.07	13.13	12.91	12.91	12.91	523,480
Mar 05, 2019	12.99	13.14	12.94	13.10	13.10	831,065
Mar 04, 2019	13.09	13.14	12.88	12.97	12.97	1,239,030
Mar 01, 2019	13.40	13.40	12.89	13.03	13.03	1,030,958
Feb 28, 2019	13.30	13.54	13.27	13.35	13.35	1,435,459
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...