SITE Centers Corp. - SITC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	7.17	7.28	7.28	7.32	7.15	1.45M
November 06, 2025	7.32	7.16	7.16	7.36	6.89	2.9M
November 05, 2025	7.4	7.47	7.47	7.48	7.37	821,287
November 04, 2025	7.28	7.4	7.4	7.41	7.25	891,404
November 03, 2025	7.24	7.32	7.32	7.35	7.16	1.01M
October 31, 2025	7.42	7.33	7.33	7.47	7.28	1.22M
October 30, 2025	8.47	8.38	7.38	8.53	8.35	1.14M
October 29, 2025	8.63	8.5	7.49	8.64	8.41	1.27M
October 28, 2025	8.87	8.66	7.63	8.9	8.65	1.28M
October 27, 2025	8.88	8.91	7.85	8.91	8.77	1.15M
October 24, 2025	8.8	8.85	7.79	8.89	8.68	1.29M
October 23, 2025	8.81	8.77	7.72	8.83	8.68	1.29M
October 22, 2025	8.93	8.84	7.79	8.95	8.78	989,461
October 21, 2025	8.8	8.88	7.82	8.95	8.76	715,165
October 20, 2025	8.66	8.72	7.68	8.77	8.57	643,659
October 17, 2025	8.61	8.63	8.63	8.74	8.58	615,955
October 16, 2025	8.66	8.61	8.61	8.73	8.56	709,911
October 15, 2025	8.61	8.64	8.64	8.81	8.61	830,443
October 14, 2025	8.54	8.61	8.61	8.68	8.5	884,428
October 13, 2025	8.48	8.64	8.64	8.65	8.42	1.13M
October 10, 2025	8.6	8.42	8.42	8.62	8.42	986,489
October 09, 2025	8.62	8.59	8.59	8.69	8.56	587,266
October 08, 2025	8.56	8.63	8.63	8.64	8.48	698,405
October 07, 2025	8.58	8.58	8.58	8.63	8.45	999,548
October 06, 2025	8.82	8.57	8.57	8.85	8.56	814,247
October 03, 2025	8.8	8.81	8.81	8.97	8.8	769,533
October 02, 2025	8.94	8.79	8.79	8.99	8.72	844,640
October 01, 2025	9	8.99	8.99	9.08	8.94	942,988
September 30, 2025	8.85	9.01	9.01	9.04	8.74	731,725
September 29, 2025	8.91	8.86	8.86	8.94	8.77	1.08M
September 26, 2025	8.74	8.92	8.92	8.93	8.72	855,775
September 25, 2025	8.7	8.73	8.73	8.74	8.57	2.14M
September 24, 2025	8.72	8.73	8.73	8.79	8.59	1.26M
September 23, 2025	8.78	8.76	8.76	8.93	8.75	1.06M
September 22, 2025	8.67	8.78	8.78	8.85	8.6	2.01M
September 19, 2025	8.92	8.67	8.67	8.98	8.67	2.65M
September 18, 2025	8.67	8.91	8.91	8.92	8.67	1.05M
September 17, 2025	8.74	8.66	8.66	8.82	8.6	1.34M
September 16, 2025	8.74	8.73	8.73	8.78	8.66	1.1M
September 15, 2025	8.83	8.73	8.73	8.93	8.69	1.26M
September 12, 2025	9	8.83	8.83	9.05	8.82	820,764
September 11, 2025	8.89	9.03	9.03	9.09	8.89	1.01M
September 10, 2025	9	8.92	8.92	9.06	8.9	910,287
September 09, 2025	9.36	9.07	9.07	9.45	9.01	1.25M
September 08, 2025	9.31	9.43	9.43	9.45	9.2	1.81M
September 05, 2025	9.4	9.34	9.34	9.55	9.28	1.48M
September 04, 2025	9.05	9.36	9.36	9.38	9.04	1.57M
September 03, 2025	8.98	9.06	9.06	9.15	8.94	1.53M
September 02, 2025	8.96	8.98	8.98	9.18	8.92	2.08M
August 29, 2025	12.28	12.28	9.03	12.34	12.07	1.56M
August 28, 2025	12.32	12.23	12.23	12.39	12.13	679,101
August 27, 2025	12.06	12.25	12.25	12.29	12.06	614,270
August 26, 2025	12.01	12.04	12.04	12.19	11.99	561,572
August 25, 2025	12.15	12.02	12.02	12.22	12.01	530,196
August 22, 2025	12.02	12.2	12.2	12.21	11.92	626,984
August 21, 2025	11.74	11.84	11.84	11.91	11.74	691,799
August 20, 2025	11.94	11.83	11.83	12.02	11.74	695,915
August 19, 2025	11.69	11.99	11.99	12.06	11.64	650,643
August 18, 2025	11.64	11.62	11.62	11.71	11.57	972,538
August 15, 2025	11.51	11.67	11.67	11.67	11.39	834,475

SITE Centers Corp. (SITC) NYSE