U.S. Markets close in 5 hrs 36 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202113.8714.0813.7814.0714.07182,923
Feb 24, 202113.4613.8313.3213.7313.732,027,270
Feb 23, 202113.2313.4412.9813.3213.321,812,460
Feb 22, 202112.8513.1312.6713.0713.073,049,494
Feb 19, 202112.5012.9012.4812.8712.871,602,608
Feb 18, 202112.4812.8612.0512.5712.573,466,834
Feb 17, 202112.1212.5312.0312.5312.531,599,429
Feb 16, 202112.4212.5212.1012.2412.241,501,044
Feb 12, 202112.1612.3712.0612.3212.323,203,966
Feb 11, 202112.1612.5211.9912.2112.212,646,958
Feb 10, 202112.0012.3511.9312.0712.07884,374
Feb 09, 202111.8912.0011.6911.9911.99668,023
Feb 08, 202111.6411.9211.4911.8311.83573,563
Feb 05, 202111.6211.6411.4511.5911.59527,399
Feb 04, 202111.3211.5711.2211.4811.48762,977
Feb 03, 202111.1411.3110.9611.3111.31641,651
Feb 02, 202111.2611.3411.0111.2411.24980,560
Feb 01, 202111.1511.1810.7611.1611.161,212,772
Jan 29, 202111.4811.5310.8611.0911.092,226,443
Jan 28, 202111.9012.0311.5311.6011.602,096,613
Jan 27, 202111.6012.0811.6011.7311.731,529,540
Jan 26, 202111.6811.9211.6211.8911.891,246,537
Jan 25, 202111.1611.9511.1611.5311.531,041,597
Jan 22, 202110.8811.3710.7711.3711.371,010,034
Jan 21, 202111.3811.3910.8911.0811.081,149,767
Jan 20, 202111.3811.7611.3711.4811.48959,339
Jan 19, 202111.5411.5611.2011.4011.401,130,602
Jan 15, 202110.9911.5310.8911.4411.441,728,450
Jan 14, 202110.9211.3010.7511.1911.191,432,178
Jan 13, 202110.4210.6610.4010.6510.651,728,468
Jan 12, 202110.1410.4710.0510.4510.45978,303
Jan 11, 202110.2410.3810.0510.1410.141,125,347
Jan 08, 202110.2010.3610.0810.2910.291,737,117
Jan 07, 202110.3710.3710.1010.2210.22959,232
Jan 06, 20219.9710.529.9710.3910.392,512,265
Jan 05, 20219.709.919.699.799.791,141,103
Jan 04, 202110.2010.269.599.729.721,807,246
Dec 31, 202010.0510.169.9310.1210.121,018,751
Dec 30, 202010.0210.3610.0210.1210.121,038,025
Dec 29, 202010.3310.399.9810.0110.01831,338
Dec 28, 202010.3010.4110.1910.2710.271,153,377
Dec 24, 202010.2510.2910.0410.2310.23369,199
Dec 23, 202010.2310.4210.1410.1910.191,679,688
Dec 22, 202010.2010.229.9110.1410.141,175,992
Dec 21, 20209.9210.249.7310.1610.161,746,411
Dec 18, 202010.4010.4410.0410.1810.182,962,707
Dec 17, 202010.5110.5810.2910.4710.471,553,578
Dec 16, 202010.6810.7010.3410.4410.441,640,115
Dec 15, 202010.2010.6110.1110.6010.601,527,249
Dec 14, 202010.5210.5710.0910.1010.102,935,204
Dec 11, 202010.1510.3310.0710.2910.291,181,896
Dec 10, 202010.5010.5910.2910.3210.323,111,378
Dec 09, 202010.2410.5610.1510.4410.444,484,834
Dec 08, 202010.0410.3610.0410.1510.151,575,650
Dec 07, 202010.5010.6010.1810.1810.181,631,446
Dec 04, 202010.5710.6210.4410.6010.602,427,966
Dec 03, 202010.4510.6310.3210.3710.371,949,173
Dec 02, 202010.2910.4510.0910.3810.381,596,926
Dec 01, 202010.2810.5310.1010.3910.391,951,926
Nov 30, 202010.7210.7710.0910.0910.091,827,311
Nov 27, 202010.9110.9710.5710.6910.69786,212
Nov 25, 202010.9811.0510.7310.9010.903,031,181
Nov 24, 202011.1411.5111.0911.1411.142,836,152
Nov 23, 202010.5511.0010.5010.7910.792,686,692
Nov 20, 202010.1810.6110.0110.3710.373,180,053
Nov 19, 20209.7010.269.5510.2610.262,169,883
Nov 18, 20209.7110.209.589.809.802,873,483
Nov 17, 20209.539.769.329.669.661,887,627
Nov 16, 20209.769.939.529.769.762,069,489
Nov 13, 20208.719.278.719.209.202,485,341
Nov 12, 20208.768.888.578.698.692,437,909
Nov 11, 20209.159.158.718.878.871,894,884
Nov 10, 20209.089.398.929.179.172,818,702
Nov 09, 20207.549.267.549.079.073,288,569
Nov 06, 20207.217.406.866.886.881,005,476
Nov 05, 20207.277.447.157.197.19934,623
Nov 04, 20207.317.367.037.197.19662,746
Nov 03, 20207.047.396.997.357.351,185,738
Nov 02, 20206.906.966.756.916.911,052,652
Oct 30, 20206.847.016.726.816.811,173,254
Oct 29, 20206.766.996.646.916.911,261,730
Oct 28, 20206.867.056.786.836.831,744,452
Oct 27, 20207.457.637.077.087.082,054,880
Oct 26, 20207.667.667.347.497.491,757,732
Oct 23, 20207.607.767.517.687.68940,670
Oct 22, 20207.227.507.187.497.49695,468
Oct 21, 20207.217.277.097.227.22742,974
Oct 20, 20207.287.377.197.237.23727,263
Oct 19, 20207.327.417.157.197.191,393,444
Oct 16, 20207.437.517.207.307.30772,863
Oct 15, 20207.247.507.247.457.45934,625
Oct 14, 20207.457.537.327.347.34623,431
Oct 13, 20207.637.707.367.447.44791,113
Oct 12, 20207.717.787.537.757.75818,408
Oct 09, 20207.867.907.637.707.70965,138
Oct 08, 20207.727.847.637.837.831,112,056
Oct 07, 20207.647.757.567.627.621,356,114
Oct 06, 20207.787.917.557.567.562,190,484
Oct 05, 20207.677.747.477.697.691,136,055
Oct 02, 20207.177.647.137.627.621,046,636
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...