SITE Centers Corp. Common Stock (SITC)
2.9000
-0.0500 (-1.69%)
NYSE· Last Trade: Sep 1st, 4:15 PM EDT
Historical Prices For SITE Centers Corp. Common Stock (SITC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/07/2026 | 3.12 | 3.19 | 3.10 | 3.15 | 801,392 | 3.15 |
| 8/06/2026 | 3.29 | 3.29 | 3.04 | 3.13 | 1,632,458 | 3.13 |
| 8/05/2026 | 3.16 | 3.30 | 3.10 | 3.28 | 1,444,077 | 3.28 |
| 8/04/2026 | 3.03 | 3.21 | 2.89 | 3.17 | 2,581,298 | 3.17 |
| 8/03/2026 | 3.32 | 3.40 | 3.30 | 3.31 | 1,207,332 | 3.31 |
| 7/31/2026 | 4.32 | 4.35 | 4.22 | 4.28 | 792,789 | 3.28 |
| 7/30/2026 | 4.49 | 4.50 | 4.26 | 4.33 | 422,160 | 3.32 |
| 7/29/2026 | 4.47 | 4.49 | 4.43 | 4.49 | 402,011 | 3.44 |
| 7/28/2026 | 4.43 | 4.53 | 4.43 | 4.47 | 520,401 | 3.43 |
| 7/27/2026 | 4.42 | 4.51 | 4.39 | 4.43 | 589,519 | 3.39 |
| 7/24/2026 | 4.27 | 4.39 | 4.26 | 4.38 | 516,444 | 3.36 |
| 7/23/2026 | 4.22 | 4.28 | 4.21 | 4.26 | 462,492 | 3.26 |
| 7/22/2026 | 4.40 | 4.40 | 4.22 | 4.27 | 517,408 | 3.27 |
| 7/21/2026 | 4.36 | 4.41 | 4.28 | 4.38 | 728,730 | 3.36 |
| 7/20/2026 | 4.44 | 4.47 | 4.41 | 4.41 | 335,205 | 3.38 |
| 7/17/2026 | 4.41 | 4.57 | 4.39 | 4.48 | 610,448 | 3.43 |
| 7/16/2026 | 4.33 | 4.45 | 4.33 | 4.42 | 853,410 | 3.39 |
| 7/15/2026 | 4.22 | 4.35 | 4.21 | 4.34 | 606,677 | 3.33 |
| 7/14/2026 | 4.23 | 4.25 | 4.16 | 4.23 | 890,643 | 3.24 |
| 7/13/2026 | 4.27 | 4.39 | 4.26 | 4.27 | 1,299,910 | 3.27 |
| 7/10/2026 | 4.23 | 4.29 | 4.17 | 4.29 | 512,891 | 3.29 |
| 7/09/2026 | 4.17 | 4.28 | 4.16 | 4.21 | 829,743 | 3.23 |
| 7/08/2026 | 4.30 | 4.31 | 4.16 | 4.18 | 953,549 | 3.20 |
| 7/07/2026 | 4.30 | 4.46 | 4.25 | 4.35 | 2,615,733 | 3.33 |
| 7/06/2026 | 4.50 | 4.53 | 4.25 | 4.25 | 1,766,723 | 3.26 |
| 7/02/2026 | 4.45 | 4.60 | 4.43 | 4.49 | 1,538,909 | 3.44 |
| 7/01/2026 | 4.17 | 4.50 | 4.17 | 4.46 | 1,953,325 | 3.42 |
| 6/30/2026 | 4.08 | 4.10 | 3.91 | 3.97 | 1,616,614 | 3.04 |
| 6/29/2026 | 4.56 | 4.56 | 4.12 | 4.14 | 1,547,073 | 3.17 |
| 6/26/2026 | 4.62 | 4.65 | 4.51 | 4.51 | 3,689,881 | 3.46 |
| 6/25/2026 | 4.70 | 4.80 | 4.58 | 4.59 | 599,959 | 3.52 |
| 6/24/2026 | 4.76 | 4.83 | 4.75 | 4.77 | 450,589 | 3.66 |
| 6/23/2026 | 4.74 | 4.79 | 4.70 | 4.72 | 1,131,165 | 3.62 |
| 6/22/2026 | 4.69 | 4.85 | 4.69 | 4.71 | 687,809 | 3.61 |
| 6/18/2026 | 4.72 | 4.81 | 4.72 | 4.77 | 1,804,978 | 3.66 |
| 6/17/2026 | 4.79 | 4.83 | 4.67 | 4.72 | 532,847 | 3.62 |
| 6/16/2026 | 4.86 | 4.88 | 4.77 | 4.81 | 542,996 | 3.69 |
| 6/15/2026 | 4.94 | 5.00 | 4.80 | 4.83 | 486,828 | 3.70 |
| 6/12/2026 | 5.02 | 5.05 | 4.89 | 4.94 | 502,750 | 3.79 |
| 6/11/2026 | 5.07 | 5.08 | 5.01 | 5.01 | 470,603 | 3.84 |
| 6/10/2026 | 5.07 | 5.13 | 5.03 | 5.03 | 508,282 | 3.85 |
| 6/09/2026 | 4.96 | 5.09 | 4.96 | 5.06 | 953,759 | 3.88 |
| 6/08/2026 | 4.99 | 5.04 | 4.96 | 4.97 | 630,130 | 3.81 |
| 6/05/2026 | 4.97 | 5.04 | 4.96 | 4.99 | 397,737 | 3.82 |
| 6/04/2026 | 4.96 | 5.00 | 4.89 | 4.95 | 494,194 | 3.79 |
| 6/03/2026 | 4.94 | 4.96 | 4.86 | 4.88 | 722,704 | 3.74 |
| 6/02/2026 | 4.87 | 4.96 | 4.87 | 4.93 | 683,842 | 3.78 |
| 6/01/2026 | 5.00 | 5.03 | 4.86 | 4.90 | 790,316 | 3.76 |