Dark

SITC
SITE Centers Corp. Common Shares
stock NYSE

Market Open

Aug 3, 2026 9:41:53 AM EDT

3.36USD-21.612%(-0.92)75,323

3.35Bid 3.36Ask 0.01Spread

Pre-market

Aug 3, 2026 9:19:30 AM EDT

3.30USD-22.897%(-0.98)5,255

After-hours

Jul 31, 2026 4:47:30 PM EDT

4.26USD-0.930%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	3.3400	3.380000	3.3400	3.3600	-21.495%	75,323	0.000%
2026-07-31	4.3200	4.350000	4.2250	4.2800	-1.155%	792,789	-21.495%
2026-07-30	4.4900	4.500000	4.2650	4.3300	-3.563%	422,177	-22.402%
2026-07-29	4.4700	4.490000	4.4350	4.4900	+0.447%	402,615	-25.167%
2026-07-28	4.4300	4.530000	4.4300	4.4700	+0.903%	520,400	-24.832%
2026-07-27	4.4200	4.510000	4.3950	4.4300	+1.142%	589,520	-24.153%
2026-07-24	4.2700	4.390000	4.2600	4.3800	+2.817%	516,443	-23.288%
2026-07-23	4.2200	4.275000	4.2050	4.2600	-0.234%	462,493	-21.127%
2026-07-22	4.4000	4.400000	4.2200	4.2700	-2.511%	517,407	-21.311%
2026-07-21	4.3600	4.410000	4.2750	4.3800	-0.680%	729,051	-23.288%
2026-07-20	4.4400	4.470000	4.4100	4.4100	-1.563%	335,207	-23.810%
2026-07-17	4.4100	4.565000	4.3950	4.4800	+1.357%	610,448	-25.000%
2026-07-16	4.3300	4.450000	4.3300	4.4200	+1.843%	853,410	-23.982%
2026-07-15	4.2200	4.350000	4.2100	4.3400	+2.600%	606,217	-22.581%
2026-07-14	4.2300	4.255000	4.1550	4.2300	-0.937%	890,642	-20.567%
2026-07-13	4.2700	4.386000	4.2600	4.2700	-0.466%	1,299,910	-21.311%
2026-07-10	4.2300	4.295000	4.1700	4.2900	+1.900%	512,891	-21.678%
2026-07-09	4.1700	4.275000	4.1600	4.2100	+0.718%	829,780	-20.190%
2026-07-08	4.3000	4.310000	4.1600	4.1800	-3.908%	953,548	-19.617%
2026-07-07	4.3000	4.455000	4.2550	4.3500	+2.353%	2,615,732	-22.759%
2026-07-06	4.5000	4.525000	4.2500	4.2500	-5.345%	1,766,723	-20.941%
2026-07-02	4.4500	4.600000	4.4300	4.4900	+0.673%	1,538,909	-25.167%
2026-07-01	4.1700	4.505000	4.1700	4.4600	+12.343%	1,953,922	-24.664%
2026-06-30	4.0800	4.100000	3.9100	3.9700	-4.106%	1,617,418	-15.365%
2026-06-29	4.5600	4.560000	4.1200	4.1400	-8.204%	1,547,084	-18.841%
2026-06-26	4.6200	4.650000	4.5100	4.5100	-1.743%	3,689,881	-25.499%
2026-06-25	4.7000	4.800000	4.5850	4.5900	-3.774%	599,959	-26.797%
2026-06-24	4.7600	4.825000	4.7450	4.7700	+1.059%	450,590	-29.560%
2026-06-23	4.7400	4.790000	4.6950	4.7200	+0.212%	1,131,165	-28.814%
2026-06-22	4.6900	4.850000	4.6900	4.7100	-1.258%	687,809	-28.662%
2026-06-18	4.7200	4.810000	4.7200	4.7700	+1.059%	1,804,977	-29.560%
2026-06-17	4.7900	4.825000	4.6750	4.7200	-1.871%	532,847	-28.814%
2026-06-16	4.8600	4.879600	4.7700	4.8100	-0.414%	543,085	-30.146%
2026-06-15	4.9400	4.997600	4.8050	4.8300	-2.227%	486,828	-30.435%
2026-06-12	5.0200	5.050000	4.8900	4.9400	-1.397%	502,750	-31.984%
2026-06-11	5.0700	5.080000	5.0100	5.0100	-0.398%	470,603	-32.934%
2026-06-10	5.0700	5.135000	5.0300	5.0300	-0.593%	508,282	-33.201%
2026-06-09	4.9600	5.090000	4.9600	5.0600	+1.811%	953,759	-33.597%
2026-06-08	4.9900	5.035000	4.9600	4.9700	-0.401%	630,130	-32.394%
2026-06-05	4.9700	5.045000	4.9600	4.9900	+0.808%	397,737	-32.665%
2026-06-04	4.9600	4.995000	4.8950	4.9500	+1.434%	494,194	-32.121%
2026-06-03	4.9400	4.960000	4.8550	4.8800	-1.014%	722,703	-31.148%
2026-06-02	4.8700	4.960000	4.8700	4.9300	+0.612%	683,842	-31.846%
2026-06-01	5.0000	5.027900	4.8600	4.9000	-2.970%	790,316	-31.429%
2026-05-29	5.2000	5.235000	5.0400	5.0500	-2.885%	874,096	-33.465%
2026-05-28	5.2000	5.260000	5.1550	5.2000	+0.193%	777,713	-35.385%
2026-05-27	5.3300	5.355000	5.1750	5.1900	-1.890%	759,591	-35.260%
2026-05-26	5.3500	5.415000	5.2500	5.2900	-1.121%	776,633	-36.484%
2026-05-22	5.4200	5.430000	5.3300	5.3500	-0.742%	783,829	-37.196%
2026-05-21	5.5000	5.500000	5.3800	5.3900	-2.000%	740,842	-37.662%
2026-05-20	5.4200	5.515000	5.4000	5.5000	+1.103%	587,137	-38.909%
2026-05-19	5.4600	5.490000	5.4000	5.4400	-0.183%	636,846	-38.235%
2026-05-18	5.3800	5.501400	5.3800	5.4500	+1.113%	459,986	-38.349%
2026-05-15	5.4000	5.400000	5.3200	5.3900	-0.737%	637,935	-37.662%
2026-05-14	5.4500	5.470000	5.4000	5.4300	+0.370%	344,357	-38.122%
2026-05-13	5.5100	5.549900	5.3900	5.4100	-2.523%	438,699	-37.893%
2026-05-12	5.5800	5.630000	5.5200	5.5500	-1.070%	351,931	-39.459%
2026-05-11	5.5500	5.655000	5.5200	5.6100	+1.081%	481,685	-40.107%
2026-05-08	5.3500	5.645000	5.2900	5.5500	-0.893%	603,657	-39.459%
2026-05-07	5.6300	5.705000	5.5800	5.6000	-0.356%	458,426	-40.000%
2026-05-06	5.6200	5.690000	5.6200	5.6200	+0.178%	473,800	-40.214%
2026-05-05	5.4800	5.630000	5.4600	5.6100	+2.372%	557,503	-40.107%
2026-05-04	5.5200	5.595000	5.4650	5.4800	-1.439%	472,328	-38.686%
2026-05-01	5.5100	5.585200	5.4800	5.5600	+1.275%	482,164	-39.568%
2026-04-30	5.5100	5.515000	5.4200	5.4900	+0.549%	528,070	-38.798%
2026-04-29	5.5700	5.610000	5.4400	5.4600	-2.674%	534,920	-38.462%
2026-04-28	5.5500	5.630000	5.5500	5.6100	+1.447%	379,080	-40.107%
2026-04-27	5.5000	5.610000	5.4900	5.5300	-0.718%	335,987	-39.241%
2026-04-24	5.4100	5.570000	5.4000	5.5700	+2.390%	591,727	-39.677%
2026-04-23	5.4000	5.465000	5.3750	5.4400	+0.555%	604,482	-38.235%
2026-04-22	5.4800	5.480000	5.3750	5.4100	-0.185%	480,839	-37.893%
2026-04-21	5.5700	5.580000	5.4100	5.4200	-2.867%	336,971	-38.007%
2026-04-20	5.5500	5.590000	5.5350	5.5800	0.000%	379,405	-39.785%
2026-04-17	5.4900	5.585192	5.4900	5.5800	+2.385%	562,471	-39.785%
2026-04-16	5.3500	5.480000	5.3500	5.4500	+2.060%	570,728	-38.349%
2026-04-15	5.3000	5.365000	5.2900	5.3400	+0.755%	551,097	-37.079%
2026-04-14	5.2500	5.350000	5.2500	5.3000	+0.760%	740,945	-36.604%
2026-04-13	5.3300	5.340000	5.2400	5.2600	-1.866%	653,900	-36.122%
2026-04-10	5.3400	5.400000	5.3200	5.3600	+0.187%	600,319	-37.313%
2026-04-09	5.3600	5.440000	5.3200	5.3500	-1.292%	735,751	-37.196%
2026-04-08	5.5500	5.550000	5.3950	5.4200	0.000%	898,124	-38.007%
2026-04-07	5.3900	5.485000	5.3900	5.4200	+0.185%	753,927	-38.007%
2026-04-06	5.3700	5.430000	5.3500	5.4100	+0.185%	521,908	-37.893%
2026-04-02	5.3000	5.410000	5.2700	5.4000	+0.746%	571,752	-37.778%
2026-04-01	5.2800	5.370000	5.2700	5.3600	-0.741%	802,235	-37.313%
2026-03-31	5.4000	5.440000	5.2450	5.4000	+1.887%	1,515,346	-37.778%
2026-03-30	5.3100	5.410000	5.2650	5.3000	+0.760%	830,213	-36.604%
2026-03-27	5.3700	5.375000	5.2400	5.2600	-2.048%	819,949	-36.122%
2026-03-26	5.3000	5.400000	5.3000	5.3700	0.000%	779,559	-37.430%
2026-03-25	5.4600	5.460000	5.3450	5.3700	-0.739%	765,752	-37.430%
2026-03-24	5.4500	5.510000	5.3900	5.4100	-2.170%	1,007,227	-37.893%
2026-03-23	5.5300	5.600000	5.4400	5.5300	+2.030%	1,255,824	-39.241%
2026-03-20	5.5100	5.515000	5.3800	5.4200	-1.275%	1,718,316	-38.007%
2026-03-19	5.4500	5.555000	5.3450	5.4900	+0.182%	1,538,369	-38.798%
2026-03-18	5.7100	5.745000	5.4600	5.4800	-5.026%	1,340,412	-38.686%
2026-03-17	5.7400	5.820000	5.6950	5.7700	+1.585%	1,725,287	-41.768%
2026-03-16	5.7300	5.765000	5.6450	5.6800	+0.176%	1,166,576	-40.845%
2026-03-13	5.8400	5.845000	5.6350	5.6700	-1.903%	1,010,279	-40.741%
2026-03-12	5.8000	5.865000	5.7700	5.7800	-1.868%	1,013,962	-41.869%
2026-03-11	5.9500	5.985000	5.8300	5.8900	-2.159%	808,737	-42.954%
2026-03-10	6.0100	6.135500	5.9600	6.0200	-0.496%	885,984	-44.186%
2026-03-09	6.0100	6.070000	5.8350	6.0500	-1.305%	1,888,214	-44.463%
2026-03-06	6.1800	6.210000	6.0750	6.1300	-1.920%	1,016,816	-45.188%
2026-03-05	6.2800	6.295000	6.1700	6.2500	-0.794%	729,912	-46.240%
2026-03-04	6.1500	6.340000	6.1350	6.3000	+1.449%	802,489	-46.667%
2026-03-03	6.1300	6.245000	5.9800	6.2100	-0.161%	842,044	-45.894%
2026-03-02	6.0400	6.240000	5.9200	6.2200	+0.974%	934,515	-45.981%
2026-02-27	6.7200	6.735000	6.0750	6.1600	-8.741%	2,196,558	-45.455%
2026-02-26	6.6200	6.770000	6.5804	6.7500	+1.657%	461,061	-50.222%
2026-02-25	6.5500	6.650000	6.5250	6.6400	+1.220%	406,941	-49.398%
2026-02-24	6.6000	6.630000	6.5000	6.5600	-0.756%	448,310	-48.780%
2026-02-23	6.6400	6.695000	6.6000	6.6100	-0.602%	519,688	-49.168%
2026-02-20	6.6400	6.690000	6.5650	6.6500	+0.302%	953,469	-49.474%
2026-02-19	6.5200	6.630000	6.5200	6.6300	+0.913%	632,602	-49.321%
2026-02-18	6.5600	6.590000	6.5000	6.5700	0.000%	387,011	-48.858%
2026-02-17	6.4900	6.590000	6.4450	6.5700	+1.703%	695,352	-48.858%
2026-02-13	6.4600	6.545000	6.4450	6.4600	+0.623%	444,766	-47.988%
2026-02-12	6.5900	6.590000	6.4050	6.4200	-1.079%	661,285	-47.664%
2026-02-11	6.5900	6.590000	6.4100	6.4900	-0.765%	622,989	-48.228%
2026-02-10	6.5200	6.555000	6.4950	6.5400	+0.926%	440,485	-48.624%
2026-02-09	6.4700	6.490000	6.3900	6.4800	+0.465%	510,805	-48.148%
2026-02-06	6.3900	6.475000	6.3500	6.4500	+1.256%	657,249	-47.907%
2026-02-05	6.3400	6.415000	6.2550	6.3700	-0.313%	735,838	-47.253%
2026-02-04	6.3100	6.390000	6.2850	6.3900	+1.752%	785,462	-47.418%
2026-02-03	6.1400	6.300000	6.1400	6.2800	+2.114%	881,382	-46.497%
2026-02-02	6.1700	6.210000	6.0850	6.1500	+0.490%	672,890	-45.366%
2026-01-30	6.1200	6.170000	6.0500	6.1200	+0.164%	936,190	-45.098%
2026-01-29	6.0200	6.120000	5.9650	6.1100	+1.664%	807,501	-45.008%
2026-01-28	6.0700	6.090000	5.9750	6.0100	-0.988%	794,609	-44.093%
2026-01-27	6.0700	6.090000	5.9900	6.0700	-0.328%	849,545	-44.646%
2026-01-26	6.1800	6.180000	6.0300	6.0900	-0.653%	1,099,242	-44.828%
2026-01-23	6.0900	6.155000	6.0300	6.1300	+0.327%	1,380,502	-45.188%
2026-01-22	6.2500	6.265000	6.0950	6.1100	-1.133%	696,068	-45.008%
2026-01-21	6.2200	6.260000	6.1300	6.1800	-0.643%	764,588	-45.631%
2026-01-20	6.2500	6.275000	6.1950	6.2200	-1.893%	650,816	-45.981%
2026-01-16	6.2500	6.340000	6.2000	6.3400	+1.116%	1,264,077	-47.003%
2026-01-15	6.3300	6.370000	6.2500	6.2700	-0.948%	804,604	-46.411%
2026-01-14	6.5000	6.520000	6.2900	6.3300	-2.615%	989,222	-46.919%
2026-01-13	6.3700	6.550000	6.3100	6.5000	+2.362%	1,277,218	-48.308%
2026-01-12	6.3100	6.380000	6.2400	6.3500	0.000%	1,233,635	-47.087%
2026-01-09	6.3100	6.390000	6.2400	6.3500	+0.158%	839,837	-47.087%
2026-01-08	6.2500	6.340000	6.2400	6.3400	+1.116%	1,146,300	-47.003%
2026-01-07	6.3300	6.350000	6.2050	6.2700	-0.159%	1,549,413	-46.411%
2026-01-06	6.2700	6.330000	6.2500	6.2800	-0.790%	1,670,605	-46.497%
2026-01-05	6.3600	6.430000	6.2900	6.3300	-1.094%	1,227,578	-46.919%
2026-01-02	6.4000	6.445000	6.2600	6.4000	-0.312%	1,992,159	-47.500%
2025-12-31	6.4300	6.460000	6.3600	6.4200	-0.156%	774,246	-47.664%
2025-12-30	6.4600	6.495000	6.4200	6.4300	-0.618%	938,906	-47.745%
2025-12-29	6.5100	6.535000	6.4400	6.4700	-0.308%	776,007	-48.068%
2025-12-26	6.5200	6.540000	6.4500	6.4900	-0.916%	834,263	-48.228%
2025-12-24	6.3800	6.590000	6.3800	6.5500	+2.987%	663,843	-48.702%
2025-12-23	6.3600	6.380000	6.2950	6.3600	+0.315%	1,037,367	-47.170%
2025-12-22	6.3300	6.505000	6.2900	6.3400	+0.795%	1,775,562	-47.003%
2025-12-19	6.3000	6.340000	6.2300	6.2900	-0.789%	10,850,236	-46.582%
2025-12-18	6.4600	6.525000	6.3050	6.3400	-0.938%	1,859,161	-47.003%
2025-12-17	6.3400	6.420000	6.3000	6.4000	+1.426%	1,914,624	-47.500%
2025-12-16	6.3100	6.420000	6.2500	6.3100	-0.942%	2,351,037	-46.751%
2025-12-15	6.4000	6.440000	6.2400	6.3700	-12.978%	2,832,735	-47.253%
2025-12-12	7.3500	7.390000	7.2650	7.3200	+0.274%	3,305,540	-54.098%
2025-12-11	7.2900	7.350000	7.2050	7.3000	+0.690%	1,772,294	-53.973%
2025-12-10	7.2700	7.355000	7.1250	7.2500	+0.138%	1,766,517	-53.655%
2025-12-09	7.1300	7.295000	7.0350	7.2400	+1.828%	1,968,048	-53.591%
2025-12-08	7.2900	7.350000	7.0800	7.1100	-2.603%	2,175,226	-52.743%
2025-12-05	7.2800	7.355000	7.2103	7.3000	+1.108%	1,594,446	-53.973%
2025-12-04	7.2600	7.289800	7.2000	7.2200	-0.688%	787,256	-53.463%
2025-12-03	7.1900	7.280000	7.1750	7.2700	+0.972%	662,733	-53.783%
2025-12-02	7.3700	7.370000	7.1745	7.2000	-2.307%	583,043	-53.333%
2025-12-01	7.2900	7.410000	7.2600	7.3700	+0.136%	832,992	-54.410%
2025-11-28	7.3200	7.370000	7.2750	7.3600	-0.136%	416,106	-54.348%
2025-11-26	7.3300	7.475000	7.3300	7.3700	-0.271%	1,031,695	-54.410%
2025-11-25	7.2300	7.490000	7.2300	7.3900	+2.213%	1,446,215	-54.533%
2025-11-24	7.1100	7.270000	7.0600	7.2300	+2.263%	2,702,822	-53.527%
2025-11-21	6.8500	7.080000	6.7600	7.0700	+4.124%	970,390	-52.475%
2025-11-20	6.9700	7.000000	6.7800	6.7900	-1.451%	998,620	-50.515%
2025-11-19	6.9100	6.945000	6.8700	6.8900	-0.145%	749,820	-51.234%
2025-11-18	6.8600	6.920000	6.7800	6.9000	+0.730%	873,946	-51.304%
2025-11-17	6.9600	6.975000	6.8300	6.8500	-1.154%	980,772	-50.949%
2025-11-14	6.8800	6.965000	6.8500	6.9300	+0.435%	1,485,304	-51.515%
2025-11-13	7.1100	7.185000	6.8700	6.9000	-3.631%	1,298,288	-51.304%
2025-11-12	7.2600	7.300000	7.1600	7.1600	-1.377%	1,105,945	-53.073%
2025-11-11	7.2600	7.335000	7.2300	7.2600	+0.276%	991,030	-53.719%
2025-11-10	7.2900	7.320000	7.1550	7.2400	-0.549%	1,006,693	-53.591%
2025-11-07	7.1700	7.320000	7.1500	7.2800	+1.676%	1,454,022	-53.846%
2025-11-06	7.3200	7.355000	6.8900	7.1600	-4.150%	2,896,679	-53.073%
2025-11-05	7.4000	7.480000	7.3700	7.4700	+0.946%	821,287	-55.020%
2025-11-04	7.2800	7.410000	7.2500	7.4000	+1.093%	891,404	-54.595%
2025-11-03	7.2400	7.345000	7.1600	7.3200	-0.136%	1,007,447	-54.098%
2025-10-31	7.4200	7.470000	7.2800	7.3300	-12.530%	1,224,158	-54.161%
2025-10-30	8.4700	8.525000	8.3450	8.3800	-1.412%	1,139,293	-59.905%
2025-10-29	8.6300	8.640000	8.4100	8.5000	-1.848%	1,268,781	-60.471%
2025-10-28	8.8700	8.905000	8.6500	8.6600	-2.806%	1,278,653	-61.201%
2025-10-27	8.8800	8.910000	8.7700	8.9100	+0.678%	1,151,782	-62.290%
2025-10-24	8.8000	8.890000	8.6750	8.8500	+0.912%	1,291,455	-62.034%
2025-10-23	8.8100	8.830000	8.6800	8.7700	-0.792%	1,285,713	-61.688%
2025-10-22	8.9300	8.950000	8.7750	8.8400	-0.450%	988,629	-61.991%
2025-10-21	8.8000	8.945000	8.7550	8.8800	+1.835%	715,165	-62.162%
2025-10-20	8.6600	8.765000	8.5750	8.7200	+1.043%	643,659	-61.468%
2025-10-17	8.6100	8.735000	8.5800	8.6300	+0.232%	615,955	-61.066%
2025-10-16	8.6600	8.730000	8.5550	8.6100	-0.347%	709,911	-60.976%
2025-10-15	8.6100	8.810000	8.6100	8.6400	+0.348%	830,443	-61.111%
2025-10-14	8.5400	8.680100	8.5000	8.6100	-0.347%	884,428	-60.976%
2025-10-13	8.4800	8.645000	8.4200	8.6400	+2.613%	1,127,949	-61.111%
2025-10-10	8.6000	8.620000	8.4200	8.4200	-1.979%	986,489	-60.095%
2025-10-09	8.6200	8.685000	8.5600	8.5900	-0.463%	587,266	-60.885%
2025-10-08	8.5600	8.640000	8.4800	8.6300	+0.583%	698,405	-61.066%
2025-10-07	8.5800	8.630000	8.4450	8.5800	+0.117%	999,548	-60.839%
2025-10-06	8.8200	8.845000	8.5600	8.5700	-2.724%	814,247	-60.793%
2025-10-03	8.8000	8.968900	8.8000	8.8100	+0.228%	769,533	-61.862%
2025-10-02	8.9400	8.995000	8.7200	8.7900	-2.225%	844,640	-61.775%
2025-10-01	9.0000	9.080000	8.9400	8.9900	-0.222%	942,988	-62.625%
2025-09-30	8.8500	9.040000	8.7450	9.0100	+1.693%	731,725	-62.708%
2025-09-29	8.9100	8.940000	8.7700	8.8600	-0.673%	1,077,183	-62.077%
2025-09-26	8.7400	8.930000	8.7200	8.9200	+2.176%	855,775	-62.332%
2025-09-25	8.7000	8.740000	8.5750	8.7300	0.000%	2,141,890	-61.512%
2025-09-24	8.7200	8.790000	8.5900	8.7300	-0.342%	1,261,780	-61.512%
2025-09-23	8.7800	8.925000	8.7500	8.7600	-0.228%	1,058,977	-61.644%
2025-09-22	8.6700	8.845000	8.6000	8.7800	+1.269%	2,014,698	-61.731%
2025-09-19	8.9200	8.984300	8.6700	8.6700	-2.694%	2,646,189	-61.246%
2025-09-18	8.6700	8.920000	8.6700	8.9100	+2.887%	1,050,664	-62.290%
2025-09-17	8.7400	8.825000	8.6000	8.6600	-0.802%	1,341,346	-61.201%
2025-09-16	8.7400	8.779700	8.6600	8.7300	0.000%	1,102,581	-61.512%
2025-09-15	8.8300	8.932900	8.6900	8.7300	-1.133%	1,258,858	-61.512%
2025-09-12	9.0000	9.050000	8.8200	8.8300	-2.215%	820,764	-61.948%
2025-09-11	8.8900	9.085000	8.8900	9.0300	+1.233%	1,011,099	-62.791%
2025-09-10	9.0000	9.060000	8.9050	8.9200	-1.654%	1,379,178	-62.332%
2025-09-09	9.3600	9.450000	9.0050	9.0700	-3.818%	1,252,351	-62.955%
2025-09-08	9.3100	9.450000	9.2000	9.4300	+0.964%	1,811,085	-64.369%
2025-09-05	9.4000	9.550000	9.2750	9.3400	-0.214%	1,476,070	-64.026%
2025-09-04	9.0500	9.380000	9.0434	9.3600	+3.311%	1,570,884	-64.103%
2025-09-03	8.9800	9.150000	8.9400	9.0600	+0.891%	1,526,835	-62.914%
2025-09-02	8.9600	9.180000	8.9200	8.9800	-26.873%	2,081,433	-62.584%
2025-08-29	12.2800	12.340000	12.0700	12.2800	+0.409%	1,559,014	-72.638%
2025-08-28	12.3900	12.390000	12.1300	12.2300	-0.163%	679,322	-72.527%
2025-08-27	12.0600	12.290000	12.0600	12.2500	+1.744%	614,270	-72.571%
2025-08-26	12.0100	12.190000	11.9900	12.0400	+0.166%	561,572	-72.093%
2025-08-25	12.1500	12.215000	12.0050	12.0200	-1.475%	530,196	-72.047%
2025-08-22	12.0200	12.210000	11.9200	12.2000	+3.041%	626,984	-72.459%
2025-08-21	11.7400	11.910000	11.7400	11.8400	+0.085%	691,799	-71.622%
2025-08-20	11.9400	12.020000	11.7400	11.8300	-1.334%	695,915	-71.598%
2025-08-19	11.6900	12.060000	11.6400	11.9900	+3.184%	650,643	-71.977%
2025-08-18	11.6400	11.710000	11.5650	11.6200	-0.428%	972,538	-71.084%
2025-08-15	11.5100	11.670000	11.3900	11.6700	+1.655%	834,475	-71.208%
2025-08-14	11.6400	11.659800	11.4000	11.4800	-2.381%	786,871	-70.732%
2025-08-13	11.6200	11.780000	11.5400	11.7600	+1.642%	1,331,008	-71.429%
2025-08-12	11.4100	11.590000	11.3100	11.5700	+1.938%	950,817	-70.959%
2025-08-11	11.2000	11.440000	11.2000	11.3500	+1.159%	705,597	-70.396%
2025-08-08	11.4400	11.460000	11.1850	11.2200	-1.319%	1,127,620	-70.053%
2025-08-07	11.5500	11.625800	11.2350	11.3700	-0.525%	935,260	-70.449%
2025-08-06	11.4300	11.710000	11.2500	11.4300	+0.794%	1,154,255	-70.604%
2025-08-05	11.1200	11.375000	11.1200	11.3400	+1.887%	1,157,228	-70.370%
2025-08-04	10.9000	11.215000	10.8400	11.1300	+4.704%	1,810,747	-69.811%
2025-08-01	10.8300	10.830000	10.5000	10.6300	-1.300%	2,574,987	-68.391%
2025-07-31	10.7900	10.950000	10.7400	10.7700	-1.823%	1,609,255	-68.802%
2025-07-30	11.2900	11.430000	10.8550	10.9700	-2.228%	987,099	-69.371%
2025-07-29	10.9700	11.255000	10.9450	11.2200	+2.747%	1,433,134	-70.053%
2025-07-28	10.9900	11.115000	10.9000	10.9200	-0.997%	721,963	-69.231%
2025-07-25	11.1300	11.150000	10.7500	11.0300	+0.182%	2,370,369	-69.538%
2025-07-24	11.0800	11.180000	10.9000	11.0100	-1.432%	1,958,122	-69.482%
2025-07-23	11.2300	11.230000	11.0650	11.1700	-0.089%	928,590	-69.919%
2025-07-22	10.9900	11.240000	10.9900	11.1800	+1.360%	775,472	-69.946%
2025-07-21	11.1200	11.220000	10.9750	11.0300	-0.271%	737,682	-69.538%
2025-07-18	11.2800	11.330000	11.0300	11.0600	-1.689%	904,073	-69.620%
2025-07-17	11.2100	11.290000	11.1100	11.2500	+0.446%	1,015,099	-70.133%
2025-07-16	11.1000	11.315000	11.0800	11.2000	+1.449%	1,166,996	-70.000%
2025-07-15	11.4400	11.466000	11.0300	11.0400	-3.412%	860,206	-69.565%
2025-07-14	11.4300	11.490000	11.3300	11.4300	-0.262%	617,203	-70.604%
2025-07-11	11.4800	11.530000	11.3550	11.4600	-1.207%	640,258	-70.681%
2025-07-10	11.4000	11.645000	11.3400	11.6000	+1.754%	804,092	-71.034%
2025-07-09	11.5700	11.570000	11.4000	11.4000	-0.870%	767,180	-70.526%
2025-07-08	11.4100	11.585000	11.3600	11.5000	+0.524%	1,060,719	-70.783%
2025-07-07	11.7000	11.790000	11.2950	11.4400	-2.555%	1,271,419	-70.629%
2025-07-03	11.6900	11.765000	11.6050	11.7400	+0.514%	541,174	-71.380%
2025-07-02	11.4800	11.750000	11.4200	11.6800	+1.742%	1,460,664	-71.233%
2025-07-01	11.3000	11.675000	11.2690	11.4800	+1.503%	1,417,149	-70.732%
2025-06-30	11.5500	11.650000	11.3100	11.3100	-13.200%	1,896,736	-70.292%
2025-06-27	13.0000	13.095000	12.9100	13.0300	+0.463%	2,047,037	-74.213%
2025-06-26	12.7400	12.980000	12.6900	12.9700	+2.206%	1,153,476	-74.094%
2025-06-25	12.8100	12.860000	12.5000	12.6900	-0.937%	1,259,895	-73.522%
2025-06-24	12.8500	12.900000	12.6600	12.8100	+0.392%	1,594,703	-73.770%
2025-06-23	12.4100	12.770000	12.3500	12.7600	+2.080%	1,612,705	-73.668%
2025-06-20	12.5300	12.610000	12.3250	12.5000	+1.051%	6,095,180	-73.120%
2025-06-18	11.8100	12.385000	11.7350	12.3700	+7.847%	2,148,178	-72.838%
2025-06-17	11.3600	11.550000	11.3600	11.4700	-0.261%	1,178,686	-70.706%
2025-06-16	11.5200	11.560000	11.3600	11.5000	+0.789%	1,327,575	-70.783%
2025-06-13	11.6300	11.730000	11.2950	11.4100	-3.956%	1,333,672	-70.552%
2025-06-12	11.8600	11.920000	11.7400	11.8800	-0.835%	516,273	-71.717%
2025-06-11	12.1600	12.210000	11.9800	11.9800	-1.399%	598,077	-71.953%
2025-06-10	12.1300	12.320000	12.0400	12.1500	+0.830%	803,070	-72.346%
2025-06-09	11.8500	12.100000	11.8100	12.0500	+1.688%	1,548,327	-72.116%
2025-06-06	11.7900	11.880000	11.7300	11.8500	+1.630%	649,060	-71.646%
2025-06-05	11.6300	11.760000	11.5500	11.6600	-1.103%	770,721	-71.184%
2025-06-04	11.9700	11.970000	11.7600	11.7900	-1.339%	644,417	-71.501%
2025-06-03	11.9000	12.155000	11.8700	11.9500	+0.420%	622,522	-71.883%
2025-06-02	11.9000	11.920000	11.7350	11.9000	-0.168%	528,706	-71.765%
2025-05-30	11.9600	11.970000	11.8200	11.9200	-0.584%	749,236	-71.812%
2025-05-29	11.9800	12.050000	11.8600	11.9900	+0.672%	421,699	-71.977%
2025-05-28	12.0200	12.040000	11.8100	11.9100	-0.833%	568,114	-71.788%
2025-05-27	11.7400	12.080000	11.6500	12.0100	+3.445%	690,220	-72.023%
2025-05-23	11.6300	11.710000	11.5500	11.6100	-1.191%	542,769	-71.059%
2025-05-22	11.9000	11.940000	11.7300	11.7500	-1.426%	345,724	-71.404%
2025-05-21	12.1000	12.100000	11.9000	11.9200	-2.852%	858,458	-71.812%
2025-05-20	12.4600	12.490000	12.2300	12.2700	-1.997%	465,307	-72.616%
2025-05-19	12.3400	12.520000	12.3100	12.5200	+0.160%	406,288	-73.163%
2025-05-16	12.3600	12.510000	12.2800	12.5000	+1.215%	612,690	-73.120%
2025-05-15	12.1500	12.370000	12.1200	12.3500	+1.730%	449,700	-72.794%
2025-05-14	12.3700	12.490000	12.0950	12.1400	-2.254%	539,397	-72.323%
2025-05-13	12.6900	12.720000	12.3850	12.4200	-1.429%	629,326	-72.947%
2025-05-12	12.4600	12.740000	12.4300	12.6000	+4.564%	703,653	-73.333%
2025-05-09	12.0800	12.100000	11.9650	12.0500	0.000%	561,246	-72.116%
2025-05-08	11.9500	12.225000	11.9500	12.0500	0.000%	505,441	-72.116%
2025-05-07	11.9100	12.100000	11.9100	12.0500	+1.346%	1,086,847	-72.116%
2025-05-06	11.8100	11.965000	11.7100	11.8900	+0.084%	385,034	-71.741%
2025-05-05	11.8700	11.980000	11.8300	11.8800	-0.752%	527,072	-71.717%
2025-05-02	12.0400	12.140000	11.8950	11.9700	+0.419%	651,851	-71.930%
2025-05-01	11.9000	11.990000	11.7800	11.9200	+0.676%	565,861	-71.812%
2025-04-30	11.8200	11.900000	11.5200	11.8400	-0.169%	608,290	-71.622%
2025-04-29	11.8500	11.975000	11.7650	11.8600	-1.002%	657,487	-71.669%
2025-04-28	11.8800	12.045000	11.6950	11.9800	+0.503%	541,115	-71.953%
2025-04-25	11.8500	11.950000	11.7200	11.9200	0.000%	429,855	-71.812%
2025-04-24	11.8700	11.960000	11.7100	11.9200	+1.017%	500,488	-71.812%
2025-04-23	12.1600	12.160000	11.7250	11.8000	-0.757%	567,861	-71.525%
2025-04-22	11.7700	11.935000	11.6200	11.8900	+1.798%	632,749	-71.741%
2025-04-21	11.7600	11.790000	11.6100	11.6800	-1.849%	529,254	-71.233%
2025-04-17	11.6700	11.950000	11.6700	11.9000	+2.146%	562,436	-71.765%
2025-04-16	11.5700	11.820000	11.5700	11.6500	+0.345%	796,023	-71.159%
2025-04-15	11.4300	11.610000	11.4250	11.6100	+0.869%	718,344	-71.059%
2025-04-14	11.5400	11.585000	11.3260	11.5100	+1.320%	461,363	-70.808%
2025-04-11	11.3100	11.450000	11.1100	11.3600	-0.263%	866,445	-70.423%
2025-04-10	11.3300	11.540000	11.0700	11.3900	-2.232%	1,406,741	-70.500%
2025-04-09	10.7100	11.820000	10.4550	11.6500	+7.373%	1,293,682	-71.159%
2025-04-08	11.4500	11.470000	10.7750	10.8500	-2.516%	1,185,125	-69.032%
2025-04-07	11.3500	11.720000	10.8200	11.1300	-4.709%	1,798,533	-69.811%
2025-04-04	11.8700	11.950000	11.5600	11.6800	-3.311%	1,418,052	-71.233%
2025-04-03	12.5300	12.680000	11.8700	12.0800	-6.211%	898,848	-72.185%
2025-04-02	12.6100	12.915000	12.6100	12.8800	+1.258%	825,843	-73.913%
2025-04-01	12.7600	12.860000	12.6300	12.7200	-0.935%	1,212,897	-73.585%
2025-03-31	12.6000	12.870000	12.4700	12.8400	+1.663%	1,138,497	-73.832%
2025-03-28	12.8300	12.830000	12.5800	12.6300	-1.096%	1,261,595	-73.397%
2025-03-27	12.8600	12.950000	12.6951	12.7700	-0.700%	1,194,057	-73.688%
2025-03-26	12.9100	13.070000	12.8250	12.8600	-1.153%	464,037	-73.872%
2025-03-25	13.1100	13.150000	12.9800	13.0100	-1.065%	646,712	-74.174%
2025-03-24	12.9500	13.270000	12.9400	13.1500	+2.654%	1,124,649	-74.449%
2025-03-21	12.6700	12.870000	12.6000	12.8100	+0.078%	3,580,547	-73.770%
2025-03-20	12.7700	12.975000	12.7050	12.8000	-0.389%	679,375	-73.750%
2025-03-19	12.6900	12.930000	12.5800	12.8500	+1.421%	633,517	-73.852%
2025-03-18	12.8200	12.910000	12.6000	12.6700	-0.938%	892,135	-73.481%
2025-03-17	12.7100	12.870000	12.7050	12.7900	+0.392%	981,329	-73.729%
2025-03-14	12.6600	12.980000	12.6550	12.7400	+0.632%	800,310	-73.626%
2025-03-13	12.8000	12.955000	12.5800	12.6600	-0.784%	1,440,204	-73.460%
2025-03-12	12.9000	13.005000	12.7300	12.7600	-0.390%	1,059,391	-73.668%
2025-03-11	13.0700	13.106000	12.7850	12.8100	-1.537%	1,125,625	-73.770%
2025-03-10	13.1800	13.320000	12.9000	13.0100	-1.663%	1,267,658	-74.174%
2025-03-07	13.0400	13.460000	12.9200	13.2300	+1.302%	907,546	-74.603%
2025-03-06	13.2000	13.210000	12.9600	13.0600	-2.099%	788,768	-74.273%
2025-03-05	13.3100	13.450000	13.1250	13.3400	-0.744%	887,819	-74.813%
2025-03-04	13.4000	13.610000	13.3600	13.4400	-0.371%	947,855	-75.000%
2025-03-03	13.9800	14.245000	13.4300	13.4900	-3.712%	1,424,947	-75.093%
2025-02-28	13.9400	14.110000	13.8000	14.0100	+1.522%	1,189,051	-76.017%
2025-02-27	13.3800	14.220000	13.3000	13.8000	-5.089%	1,635,289	-75.652%
2025-02-26	14.5700	14.655000	14.3250	14.5400	-0.343%	968,731	-76.891%
2025-02-25	14.5500	14.900000	14.5100	14.5900	-0.342%	730,506	-76.971%
2025-02-24	14.7400	14.930000	14.5300	14.6400	+0.137%	550,806	-77.049%
2025-02-21	14.8400	14.920000	14.4700	14.6200	-0.679%	908,309	-77.018%
2025-02-20	14.6800	14.760000	14.5500	14.7200	+0.068%	860,383	-77.174%
2025-02-19	14.6800	14.840000	14.5300	14.7100	-0.474%	557,276	-77.158%
2025-02-18	14.6200	14.830000	14.5600	14.7800	+0.819%	991,566	-77.267%
2025-02-14	15.1500	15.200000	14.6200	14.6600	-2.914%	489,617	-77.080%
2025-02-13	14.9300	15.170000	14.8800	15.1000	+1.003%	576,510	-77.748%
2025-02-12	14.8100	15.020000	14.7500	14.9500	-0.466%	571,917	-77.525%
2025-02-11	14.7900	15.225000	14.7600	15.0200	+1.350%	788,334	-77.630%

.dark-mode .rl7hgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rl7hgY{ color: #333333; background-color: white; border: 2px solid #333333; }SITCSITE Centers Corp. Common Sharesstock NYSE

SITC
SITE Centers Corp. Common Shares
stock NYSE