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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.64	11.48	11.48	11.66	11.4	786,871
August 13, 2025	11.62	11.76	11.76	11.78	11.54	1.33M
August 12, 2025	11.41	11.57	11.57	11.59	11.31	950,817
August 11, 2025	11.2	11.35	11.35	11.44	11.2	705,597
August 08, 2025	11.44	11.22	11.22	11.46	11.19	1.13M
August 07, 2025	11.55	11.37	11.37	11.63	11.24	935,260
August 06, 2025	11.43	11.43	11.43	11.71	11.25	1.15M
August 05, 2025	11.12	11.34	11.34	11.38	11.12	1.16M
August 04, 2025	10.9	11.13	11.13	11.22	10.84	1.81M
August 01, 2025	10.83	10.63	10.63	10.83	10.5	2.57M
July 31, 2025	10.79	10.77	10.77	10.95	10.74	1.61M
July 30, 2025	11.29	10.97	10.97	11.43	10.86	987,099
July 29, 2025	10.97	11.22	11.22	11.26	10.95	1.43M
July 28, 2025	10.99	10.92	10.92	11.12	10.9	721,963
July 25, 2025	11.13	11.03	11.03	11.15	10.75	2.37M
July 24, 2025	11.08	11.01	11.01	11.18	10.9	1.96M
July 23, 2025	11.23	11.17	11.17	11.23	11.07	928,590
July 22, 2025	10.99	11.18	11.18	11.24	10.99	775,472
July 21, 2025	11.12	11.03	11.03	11.22	10.98	737,682
July 18, 2025	11.28	11.06	11.06	11.33	11.03	904,073
July 17, 2025	11.21	11.25	11.25	11.29	11.11	1.02M
July 16, 2025	11.1	11.2	11.2	11.32	11.08	1.17M
July 15, 2025	11.44	11.04	11.04	11.47	11.03	860,206
July 14, 2025	11.43	11.43	11.43	11.49	11.33	617,203
July 11, 2025	11.48	11.46	11.46	11.53	11.36	640,258
July 10, 2025	11.4	11.6	11.6	11.65	11.34	804,092
July 09, 2025	11.57	11.4	11.4	11.57	11.4	767,180
July 08, 2025	11.41	11.5	11.5	11.59	11.36	1.06M
July 07, 2025	11.7	11.44	11.44	11.79	11.3	1.27M
July 03, 2025	11.69	11.74	11.74	11.77	11.61	541,174

SITE Centers Corp. (SITC) NYSE