SITE Centers Corp. Common Stock (SITC)
0.6680
+0.0980 (17.19%)
NYSE · Last Trade: Nov 7th, 8:12 PM EST
Historical Prices For SITE Centers Corp. Common Stock (SITC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 0.61 | 0.73 | 0.59 | 0.67 | 14,955,047 | 0.67 |
| 11/05/2026 | 3.71 | 3.75 | 3.57 | 3.57 | 10,341,371 | 3.57 |
| 11/04/2026 | 3.70 | 3.74 | 3.55 | 3.72 | 9,904,208 | 3.72 |
| 11/03/2026 | 3.67 | 3.71 | 3.65 | 3.67 | 1,781,478 | 3.67 |
| 11/02/2026 | 3.73 | 3.77 | 3.65 | 3.67 | 2,068,832 | 3.67 |
| 10/30/2026 | 3.84 | 3.84 | 3.72 | 3.73 | 2,890,315 | 3.73 |
| 10/29/2026 | 3.79 | 3.83 | 3.77 | 3.82 | 3,708,314 | 3.82 |
| 10/28/2026 | 3.75 | 3.80 | 3.71 | 3.79 | 1,925,704 | 3.79 |
| 10/27/2026 | 3.73 | 3.80 | 3.72 | 3.76 | 1,469,458 | 3.76 |
| 10/26/2026 | 3.73 | 3.81 | 3.71 | 3.72 | 2,659,922 | 3.72 |
| 10/23/2026 | 3.78 | 3.78 | 3.69 | 3.74 | 5,336,014 | 3.74 |
| 10/22/2026 | 3.74 | 3.83 | 3.71 | 3.74 | 3,929,863 | 3.74 |
| 10/21/2026 | 3.64 | 3.73 | 3.62 | 3.71 | 1,659,360 | 3.71 |
| 10/20/2026 | 3.59 | 3.69 | 3.57 | 3.64 | 2,027,632 | 3.64 |
| 10/19/2026 | 3.44 | 3.60 | 3.39 | 3.56 | 3,947,437 | 3.56 |
| 10/16/2026 | 3.59 | 3.65 | 3.42 | 3.43 | 10,106,757 | 3.43 |
| 10/15/2026 | 3.07 | 3.08 | 2.96 | 3.01 | 3,204,049 | 3.01 |
| 10/14/2026 | 3.04 | 3.10 | 2.98 | 3.02 | 1,521,326 | 3.02 |
| 10/13/2026 | 3.11 | 3.12 | 3.04 | 3.06 | 1,271,729 | 3.06 |
| 10/12/2026 | 3.06 | 3.14 | 3.06 | 3.08 | 672,854 | 3.08 |
| 10/09/2026 | 3.15 | 3.15 | 3.04 | 3.10 | 767,099 | 3.10 |
| 10/08/2026 | 3.17 | 3.20 | 3.12 | 3.17 | 1,248,937 | 3.17 |
| 10/07/2026 | 3.21 | 3.25 | 3.15 | 3.16 | 696,443 | 3.16 |
| 10/06/2026 | 3.23 | 3.41 | 3.19 | 3.20 | 1,742,662 | 3.20 |
| 10/05/2026 | 3.41 | 3.41 | 3.23 | 3.24 | 1,519,834 | 3.24 |
| 10/02/2026 | 3.49 | 3.53 | 3.42 | 3.42 | 2,892,181 | 3.42 |
| 10/01/2026 | 3.35 | 3.54 | 3.31 | 3.50 | 5,147,485 | 3.50 |
| 9/30/2026 | 3.13 | 3.38 | 3.10 | 3.37 | 4,116,062 | 3.37 |
| 9/29/2026 | 3.04 | 3.13 | 3.03 | 3.11 | 1,178,462 | 3.11 |
| 9/28/2026 | 3.04 | 3.08 | 3.04 | 3.05 | 643,017 | 3.05 |
| 9/25/2026 | 3.02 | 3.08 | 3.00 | 3.06 | 785,389 | 3.06 |
| 9/24/2026 | 2.96 | 3.04 | 2.96 | 3.02 | 1,101,156 | 3.02 |
| 9/23/2026 | 3.04 | 3.04 | 2.97 | 2.97 | 688,487 | 2.97 |
| 9/22/2026 | 3.04 | 3.08 | 3.02 | 3.06 | 732,381 | 3.06 |
| 9/21/2026 | 2.95 | 3.05 | 2.95 | 3.02 | 1,348,280 | 3.02 |
| 9/18/2026 | 2.91 | 2.96 | 2.89 | 2.95 | 2,957,940 | 2.95 |
| 9/17/2026 | 2.91 | 2.94 | 2.88 | 2.93 | 622,688 | 2.93 |
| 9/16/2026 | 2.87 | 2.91 | 2.85 | 2.91 | 909,818 | 2.91 |
| 9/15/2026 | 2.90 | 2.91 | 2.85 | 2.86 | 830,426 | 2.86 |
| 9/14/2026 | 2.84 | 2.92 | 2.82 | 2.90 | 831,377 | 2.90 |
| 9/11/2026 | 2.84 | 2.87 | 2.80 | 2.82 | 788,576 | 2.82 |
| 9/10/2026 | 2.83 | 2.84 | 2.80 | 2.83 | 1,074,963 | 2.83 |
| 9/09/2026 | 2.87 | 2.88 | 2.81 | 2.81 | 857,833 | 2.81 |
| 9/08/2026 | 2.87 | 2.91 | 2.85 | 2.88 | 718,813 | 2.88 |
| 9/04/2026 | 2.86 | 2.90 | 2.82 | 2.87 | 647,861 | 2.87 |
| 9/03/2026 | 2.95 | 2.95 | 2.86 | 2.87 | 663,939 | 2.87 |
| 9/02/2026 | 2.90 | 2.99 | 2.90 | 2.93 | 635,655 | 2.93 |
| 9/01/2026 | 2.95 | 3.02 | 2.90 | 2.90 | 1,191,644 | 2.90 |
| 8/31/2026 | 2.99 | 3.00 | 2.93 | 2.95 | 1,455,847 | 2.95 |
| 8/28/2026 | 3.03 | 3.04 | 2.94 | 2.99 | 1,548,454 | 2.99 |
| 8/27/2026 | 3.01 | 3.02 | 2.97 | 2.98 | 879,855 | 2.98 |
| 8/26/2026 | 2.98 | 3.06 | 2.96 | 3.03 | 952,642 | 3.03 |
| 8/25/2026 | 3.08 | 3.08 | 2.98 | 2.98 | 784,061 | 2.98 |
| 8/24/2026 | 3.08 | 3.11 | 3.02 | 3.07 | 965,166 | 3.07 |
| 8/21/2026 | 3.04 | 3.08 | 3.01 | 3.07 | 579,677 | 3.07 |
| 8/20/2026 | 3.05 | 3.06 | 3.00 | 3.02 | 569,825 | 3.02 |
| 8/19/2026 | 3.03 | 3.08 | 3.01 | 3.03 | 681,771 | 3.03 |
| 8/18/2026 | 2.97 | 3.05 | 2.96 | 3.03 | 811,950 | 3.03 |
| 8/17/2026 | 2.95 | 2.98 | 2.89 | 2.97 | 1,008,831 | 2.97 |
| 8/14/2026 | 3.00 | 3.03 | 2.95 | 2.96 | 746,648 | 2.96 |
| 8/13/2026 | 2.98 | 3.03 | 2.98 | 3.02 | 859,669 | 3.02 |
| 8/12/2026 | 2.99 | 3.02 | 2.96 | 2.98 | 779,894 | 2.98 |
| 8/11/2026 | 3.04 | 3.04 | 2.96 | 2.96 | 1,192,380 | 2.96 |
| 8/10/2026 | 3.13 | 3.13 | 3.00 | 3.02 | 776,615 | 3.02 |