SITC - SITE Centers Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201913.0613.1312.9113.0713.07740,144
Jul 19, 201913.2613.2812.9513.0113.01581,394
Jul 18, 201913.2513.3513.0513.2313.23884,926
Jul 17, 201913.3113.3613.0113.2413.241,637,164
Jul 16, 201912.9813.2812.9813.2313.233,248,746
Jul 15, 201913.3213.3513.1513.2613.261,179,455
Jul 12, 201913.3213.3813.1413.3013.301,016,520
Jul 11, 201913.5913.6513.1913.3413.341,284,529
Jul 10, 201913.6213.6613.4613.5713.571,010,069
Jul 09, 201913.4613.5513.3713.5013.50438,689
Jul 08, 201913.3913.5213.3513.4913.49767,968
Jul 05, 201913.1913.4513.0513.4513.45796,175
Jul 03, 201913.3313.4713.3013.4213.421,024,844
Jul 02, 201913.1413.3213.0413.3213.32960,092
Jul 01, 201913.2913.3612.8313.0713.07876,904
Jun 28, 201913.1413.3013.1213.2413.241,953,450
Jun 27, 201912.9713.1612.9413.1213.12796,362
Jun 26, 201913.4413.4412.8912.8912.891,604,174
Jun 25, 201913.2013.5513.2013.4613.462,295,299
Jun 24, 201913.5513.5613.1613.1813.181,666,849
Jun 21, 201913.6713.6713.3813.5313.532,538,833
Jun 20, 201913.8013.8013.6413.7513.751,229,198
Jun 19, 201913.5813.7413.4513.7413.74964,213
Jun 18, 201913.7113.8613.5113.6113.61549,584
Jun 17, 201913.4913.7313.4713.6713.67811,000
Jun 14, 201913.4013.4713.3613.4213.42592,717
Jun 13, 201913.0213.4113.0213.4013.40841,294
Jun 12, 201913.0713.1412.9513.0113.01888,760
Jun 11, 201912.9713.1012.9113.0113.01684,282
Jun 10, 201913.3713.3712.9913.1613.16621,921
Jun 07, 201913.3813.4013.1213.1513.15951,106
Jun 06, 201913.4713.4713.0713.3113.31953,284
Jun 05, 201913.1813.4313.0313.4213.421,726,062
Jun 04, 201912.7913.0912.7812.9912.991,678,120
Jun 03, 201912.8312.9312.5712.7512.751,264,639
May 31, 201912.7012.8812.5812.7712.771,515,974
May 30, 201912.8913.0012.7712.8412.841,120,044
May 29, 201913.3613.4312.7612.8412.841,287,795
May 28, 201913.5913.6313.4113.4413.441,951,904
May 24, 201913.4613.5313.3113.5113.511,168,418
May 23, 201913.4113.5813.2813.3413.341,562,228
May 22, 201913.5513.6913.4413.5413.54652,257
May 21, 201913.4113.6013.3513.5713.57905,666
May 20, 201913.6013.6413.3013.3613.36709,195
May 17, 201913.6813.7513.5813.6513.65934,803
May 16, 201913.8613.9813.7213.7913.79820,866
May 15, 201913.8013.9213.7513.9013.90655,674
May 14, 201913.8813.9713.7613.8613.86810,767
May 13, 201913.8314.0213.7313.8913.891,039,641
May 10, 201913.5613.9413.5513.9313.931,477,335
May 09, 201913.4413.6313.3313.6213.62624,901
May 08, 201913.4413.6513.3713.5013.501,038,241
May 07, 201913.6113.7113.2613.4313.43724,801
May 06, 201913.5413.7213.5313.6513.65571,544
May 03, 201913.5013.6813.4613.6813.68984,033
May 02, 201913.3613.5713.2713.5113.51685,752
May 01, 201913.3013.5013.2613.3213.32982,492
Apr 30, 201913.2913.3113.1213.2413.24908,419
Apr 29, 201913.4313.5113.2713.3013.30713,744
Apr 26, 201913.3413.5213.1413.5013.50666,799
Apr 25, 201913.3413.3413.0913.2313.231,525,976
Apr 24, 201913.4313.8013.3013.4213.422,323,981
Apr 23, 201912.9913.2812.8313.2813.281,312,299
Apr 22, 201913.3213.3212.7512.8712.871,234,166
Apr 18, 201913.2113.4513.1513.4013.40595,604
Apr 17, 201913.3813.3813.1713.2213.22826,805
Apr 16, 201913.6913.7313.1813.3213.32796,722
Apr 15, 201913.7913.8113.5913.6813.68542,904
Apr 12, 201913.7313.7913.6113.7613.76530,565
Apr 11, 201913.8013.8613.6213.7413.74855,228
Apr 10, 201913.5413.8513.5113.7813.78890,518
Apr 09, 201913.6813.6813.4313.4413.44649,092
Apr 08, 201913.8313.9013.6713.6813.68556,168
Apr 05, 201913.7313.9013.6713.8813.881,083,930
Apr 04, 201913.8213.8213.6113.7513.75602,233
Apr 03, 201913.8513.9313.7013.7613.761,022,436
Apr 02, 201913.7313.9513.4813.9213.921,260,544
Apr 01, 201913.6413.7613.4013.7413.74868,652
Mar 29, 201913.8013.9013.5913.6213.621,002,459
Mar 28, 201913.4813.7913.4813.7813.78643,795
Mar 27, 201913.6313.6613.3713.4713.47777,528
Mar 26, 201913.3513.6113.3513.5913.59908,716
Mar 25, 201913.2313.4013.1013.2513.25756,334
Mar 22, 201913.3513.4613.1813.1813.18494,257
Mar 21, 201912.9713.3912.8813.3813.38634,301
Mar 20, 201912.8513.0712.7212.9912.99880,956
Mar 19, 201912.7812.9712.7712.8212.82543,185
Mar 18, 201913.0113.0912.7612.8212.82612,083
Mar 15, 201913.2313.2312.9913.0313.031,461,963
Mar 14, 201913.3013.3113.0613.1313.131,001,814
Mar 13, 201913.1913.4913.1913.4313.431,558,860
Mar 12, 201913.0413.2313.0413.1813.18999,222
Mar 11, 201912.8213.0312.7213.0113.01552,760
Mar 08, 201912.8812.9812.7912.8412.84443,737
Mar 07, 201912.9113.1012.8912.9012.90676,724
Mar 06, 201913.0713.1312.9112.9112.91523,480
Mar 05, 201912.9913.1412.9413.1013.10831,065
Mar 04, 201913.0913.1412.8812.9712.971,239,030
Mar 01, 201913.4013.4012.8913.0313.031,030,958
Feb 28, 201913.3013.5413.2713.3513.351,435,459
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...