SITE Centers Corp. (SITC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.07+0.35 (+2.51%)
As of 10:24AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 13.87 | 14.08 | 13.78 | 14.07 | 14.07 | 182,923 |
| Feb 24, 2021 | 13.46 | 13.83 | 13.32 | 13.73 | 13.73 | 2,027,270 |
| Feb 23, 2021 | 13.23 | 13.44 | 12.98 | 13.32 | 13.32 | 1,812,460 |
| Feb 22, 2021 | 12.85 | 13.13 | 12.67 | 13.07 | 13.07 | 3,049,494 |
| Feb 19, 2021 | 12.50 | 12.90 | 12.48 | 12.87 | 12.87 | 1,602,608 |
| Feb 18, 2021 | 12.48 | 12.86 | 12.05 | 12.57 | 12.57 | 3,466,834 |
| Feb 17, 2021 | 12.12 | 12.53 | 12.03 | 12.53 | 12.53 | 1,599,429 |
| Feb 16, 2021 | 12.42 | 12.52 | 12.10 | 12.24 | 12.24 | 1,501,044 |
| Feb 12, 2021 | 12.16 | 12.37 | 12.06 | 12.32 | 12.32 | 3,203,966 |
| Feb 11, 2021 | 12.16 | 12.52 | 11.99 | 12.21 | 12.21 | 2,646,958 |
| Feb 10, 2021 | 12.00 | 12.35 | 11.93 | 12.07 | 12.07 | 884,374 |
| Feb 09, 2021 | 11.89 | 12.00 | 11.69 | 11.99 | 11.99 | 668,023 |
| Feb 08, 2021 | 11.64 | 11.92 | 11.49 | 11.83 | 11.83 | 573,563 |
| Feb 05, 2021 | 11.62 | 11.64 | 11.45 | 11.59 | 11.59 | 527,399 |
| Feb 04, 2021 | 11.32 | 11.57 | 11.22 | 11.48 | 11.48 | 762,977 |
| Feb 03, 2021 | 11.14 | 11.31 | 10.96 | 11.31 | 11.31 | 641,651 |
| Feb 02, 2021 | 11.26 | 11.34 | 11.01 | 11.24 | 11.24 | 980,560 |
| Feb 01, 2021 | 11.15 | 11.18 | 10.76 | 11.16 | 11.16 | 1,212,772 |
| Jan 29, 2021 | 11.48 | 11.53 | 10.86 | 11.09 | 11.09 | 2,226,443 |
| Jan 28, 2021 | 11.90 | 12.03 | 11.53 | 11.60 | 11.60 | 2,096,613 |
| Jan 27, 2021 | 11.60 | 12.08 | 11.60 | 11.73 | 11.73 | 1,529,540 |
| Jan 26, 2021 | 11.68 | 11.92 | 11.62 | 11.89 | 11.89 | 1,246,537 |
| Jan 25, 2021 | 11.16 | 11.95 | 11.16 | 11.53 | 11.53 | 1,041,597 |
| Jan 22, 2021 | 10.88 | 11.37 | 10.77 | 11.37 | 11.37 | 1,010,034 |
| Jan 21, 2021 | 11.38 | 11.39 | 10.89 | 11.08 | 11.08 | 1,149,767 |
| Jan 20, 2021 | 11.38 | 11.76 | 11.37 | 11.48 | 11.48 | 959,339 |
| Jan 19, 2021 | 11.54 | 11.56 | 11.20 | 11.40 | 11.40 | 1,130,602 |
| Jan 15, 2021 | 10.99 | 11.53 | 10.89 | 11.44 | 11.44 | 1,728,450 |
| Jan 14, 2021 | 10.92 | 11.30 | 10.75 | 11.19 | 11.19 | 1,432,178 |
| Jan 13, 2021 | 10.42 | 10.66 | 10.40 | 10.65 | 10.65 | 1,728,468 |
| Jan 12, 2021 | 10.14 | 10.47 | 10.05 | 10.45 | 10.45 | 978,303 |
| Jan 11, 2021 | 10.24 | 10.38 | 10.05 | 10.14 | 10.14 | 1,125,347 |
| Jan 08, 2021 | 10.20 | 10.36 | 10.08 | 10.29 | 10.29 | 1,737,117 |
| Jan 07, 2021 | 10.37 | 10.37 | 10.10 | 10.22 | 10.22 | 959,232 |
| Jan 06, 2021 | 9.97 | 10.52 | 9.97 | 10.39 | 10.39 | 2,512,265 |
| Jan 05, 2021 | 9.70 | 9.91 | 9.69 | 9.79 | 9.79 | 1,141,103 |
| Jan 04, 2021 | 10.20 | 10.26 | 9.59 | 9.72 | 9.72 | 1,807,246 |
| Dec 31, 2020 | 10.05 | 10.16 | 9.93 | 10.12 | 10.12 | 1,018,751 |
| Dec 30, 2020 | 10.02 | 10.36 | 10.02 | 10.12 | 10.12 | 1,038,025 |
| Dec 29, 2020 | 10.33 | 10.39 | 9.98 | 10.01 | 10.01 | 831,338 |
| Dec 28, 2020 | 10.30 | 10.41 | 10.19 | 10.27 | 10.27 | 1,153,377 |
| Dec 24, 2020 | 10.25 | 10.29 | 10.04 | 10.23 | 10.23 | 369,199 |
| Dec 23, 2020 | 10.23 | 10.42 | 10.14 | 10.19 | 10.19 | 1,679,688 |
| Dec 22, 2020 | 10.20 | 10.22 | 9.91 | 10.14 | 10.14 | 1,175,992 |
| Dec 21, 2020 | 9.92 | 10.24 | 9.73 | 10.16 | 10.16 | 1,746,411 |
| Dec 18, 2020 | 10.40 | 10.44 | 10.04 | 10.18 | 10.18 | 2,962,707 |
| Dec 17, 2020 | 10.51 | 10.58 | 10.29 | 10.47 | 10.47 | 1,553,578 |
| Dec 16, 2020 | 10.68 | 10.70 | 10.34 | 10.44 | 10.44 | 1,640,115 |
| Dec 15, 2020 | 10.20 | 10.61 | 10.11 | 10.60 | 10.60 | 1,527,249 |
| Dec 14, 2020 | 10.52 | 10.57 | 10.09 | 10.10 | 10.10 | 2,935,204 |
| Dec 11, 2020 | 10.15 | 10.33 | 10.07 | 10.29 | 10.29 | 1,181,896 |
| Dec 10, 2020 | 10.50 | 10.59 | 10.29 | 10.32 | 10.32 | 3,111,378 |
| Dec 09, 2020 | 10.24 | 10.56 | 10.15 | 10.44 | 10.44 | 4,484,834 |
| Dec 08, 2020 | 10.04 | 10.36 | 10.04 | 10.15 | 10.15 | 1,575,650 |
| Dec 07, 2020 | 10.50 | 10.60 | 10.18 | 10.18 | 10.18 | 1,631,446 |
| Dec 04, 2020 | 10.57 | 10.62 | 10.44 | 10.60 | 10.60 | 2,427,966 |
| Dec 03, 2020 | 10.45 | 10.63 | 10.32 | 10.37 | 10.37 | 1,949,173 |
| Dec 02, 2020 | 10.29 | 10.45 | 10.09 | 10.38 | 10.38 | 1,596,926 |
| Dec 01, 2020 | 10.28 | 10.53 | 10.10 | 10.39 | 10.39 | 1,951,926 |
| Nov 30, 2020 | 10.72 | 10.77 | 10.09 | 10.09 | 10.09 | 1,827,311 |
| Nov 27, 2020 | 10.91 | 10.97 | 10.57 | 10.69 | 10.69 | 786,212 |
| Nov 25, 2020 | 10.98 | 11.05 | 10.73 | 10.90 | 10.90 | 3,031,181 |
| Nov 24, 2020 | 11.14 | 11.51 | 11.09 | 11.14 | 11.14 | 2,836,152 |
| Nov 23, 2020 | 10.55 | 11.00 | 10.50 | 10.79 | 10.79 | 2,686,692 |
| Nov 20, 2020 | 10.18 | 10.61 | 10.01 | 10.37 | 10.37 | 3,180,053 |
| Nov 19, 2020 | 9.70 | 10.26 | 9.55 | 10.26 | 10.26 | 2,169,883 |
| Nov 18, 2020 | 9.71 | 10.20 | 9.58 | 9.80 | 9.80 | 2,873,483 |
| Nov 17, 2020 | 9.53 | 9.76 | 9.32 | 9.66 | 9.66 | 1,887,627 |
| Nov 16, 2020 | 9.76 | 9.93 | 9.52 | 9.76 | 9.76 | 2,069,489 |
| Nov 13, 2020 | 8.71 | 9.27 | 8.71 | 9.20 | 9.20 | 2,485,341 |
| Nov 12, 2020 | 8.76 | 8.88 | 8.57 | 8.69 | 8.69 | 2,437,909 |
| Nov 11, 2020 | 9.15 | 9.15 | 8.71 | 8.87 | 8.87 | 1,894,884 |
| Nov 10, 2020 | 9.08 | 9.39 | 8.92 | 9.17 | 9.17 | 2,818,702 |
| Nov 09, 2020 | 7.54 | 9.26 | 7.54 | 9.07 | 9.07 | 3,288,569 |
| Nov 06, 2020 | 7.21 | 7.40 | 6.86 | 6.88 | 6.88 | 1,005,476 |
| Nov 05, 2020 | 7.27 | 7.44 | 7.15 | 7.19 | 7.19 | 934,623 |
| Nov 04, 2020 | 7.31 | 7.36 | 7.03 | 7.19 | 7.19 | 662,746 |
| Nov 03, 2020 | 7.04 | 7.39 | 6.99 | 7.35 | 7.35 | 1,185,738 |
| Nov 02, 2020 | 6.90 | 6.96 | 6.75 | 6.91 | 6.91 | 1,052,652 |
| Oct 30, 2020 | 6.84 | 7.01 | 6.72 | 6.81 | 6.81 | 1,173,254 |
| Oct 29, 2020 | 6.76 | 6.99 | 6.64 | 6.91 | 6.91 | 1,261,730 |
| Oct 28, 2020 | 6.86 | 7.05 | 6.78 | 6.83 | 6.83 | 1,744,452 |
| Oct 27, 2020 | 7.45 | 7.63 | 7.07 | 7.08 | 7.08 | 2,054,880 |
| Oct 26, 2020 | 7.66 | 7.66 | 7.34 | 7.49 | 7.49 | 1,757,732 |
| Oct 23, 2020 | 7.60 | 7.76 | 7.51 | 7.68 | 7.68 | 940,670 |
| Oct 22, 2020 | 7.22 | 7.50 | 7.18 | 7.49 | 7.49 | 695,468 |
| Oct 21, 2020 | 7.21 | 7.27 | 7.09 | 7.22 | 7.22 | 742,974 |
| Oct 20, 2020 | 7.28 | 7.37 | 7.19 | 7.23 | 7.23 | 727,263 |
| Oct 19, 2020 | 7.32 | 7.41 | 7.15 | 7.19 | 7.19 | 1,393,444 |
| Oct 16, 2020 | 7.43 | 7.51 | 7.20 | 7.30 | 7.30 | 772,863 |
| Oct 15, 2020 | 7.24 | 7.50 | 7.24 | 7.45 | 7.45 | 934,625 |
| Oct 14, 2020 | 7.45 | 7.53 | 7.32 | 7.34 | 7.34 | 623,431 |
| Oct 13, 2020 | 7.63 | 7.70 | 7.36 | 7.44 | 7.44 | 791,113 |
| Oct 12, 2020 | 7.71 | 7.78 | 7.53 | 7.75 | 7.75 | 818,408 |
| Oct 09, 2020 | 7.86 | 7.90 | 7.63 | 7.70 | 7.70 | 965,138 |
| Oct 08, 2020 | 7.72 | 7.84 | 7.63 | 7.83 | 7.83 | 1,112,056 |
| Oct 07, 2020 | 7.64 | 7.75 | 7.56 | 7.62 | 7.62 | 1,356,114 |
| Oct 06, 2020 | 7.78 | 7.91 | 7.55 | 7.56 | 7.56 | 2,190,484 |
| Oct 05, 2020 | 7.67 | 7.74 | 7.47 | 7.69 | 7.69 | 1,136,055 |
| Oct 02, 2020 | 7.17 | 7.64 | 7.13 | 7.62 | 7.62 | 1,046,636 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
