Dark

SITC
SITE Centers Corp. Common Shares
stock NYSE

At Close

Apr 17, 2026 3:59:53 PM EDT

5.57USD+2.294%(+0.12)562,427

5.57Bid 5.58Ask 0.01Spread

Pre-market

0.00USD-100.000%(-5.45)0

After-hours

Apr 17, 2026 4:00:30 PM EDT

5.58USD+0.090%(+0.01)251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	5.5100	5.5900	5.4900	5.5700	+2.202%	562,427	0.000%
2026-04-16	5.3500	5.4800	5.3500	5.4500	+2.060%	570,728	+2.202%
2026-04-15	5.3000	5.3650	5.2900	5.3400	+0.755%	551,097	+4.307%
2026-04-14	5.2500	5.3500	5.2500	5.3000	+0.760%	740,945	+5.094%
2026-04-13	5.3300	5.3400	5.2400	5.2600	-1.866%	653,900	+5.894%
2026-04-10	5.3400	5.4000	5.3200	5.3600	+0.187%	600,319	+3.918%
2026-04-09	5.3600	5.4400	5.3200	5.3500	-1.292%	735,751	+4.112%
2026-04-08	5.5500	5.5500	5.3950	5.4200	0.000%	898,124	+2.768%
2026-04-07	5.3900	5.4850	5.3900	5.4200	+0.185%	753,927	+2.768%
2026-04-06	5.3700	5.4300	5.3500	5.4100	+0.185%	521,908	+2.957%
2026-04-02	5.3000	5.4100	5.2700	5.4000	+0.746%	571,752	+3.148%
2026-04-01	5.2800	5.3700	5.2700	5.3600	-0.741%	802,235	+3.918%
2026-03-31	5.4000	5.4400	5.2450	5.4000	+1.887%	1,515,346	+3.148%
2026-03-30	5.3100	5.4100	5.2650	5.3000	+0.760%	830,213	+5.094%
2026-03-27	5.3700	5.3750	5.2400	5.2600	-2.048%	819,949	+5.894%
2026-03-26	5.3000	5.4000	5.3000	5.3700	0.000%	779,559	+3.724%
2026-03-25	5.4600	5.4600	5.3450	5.3700	-0.739%	765,752	+3.724%
2026-03-24	5.4500	5.5100	5.3900	5.4100	-2.170%	1,007,227	+2.957%
2026-03-23	5.5300	5.6000	5.4400	5.5300	+2.030%	1,255,824	+0.723%
2026-03-20	5.5100	5.5150	5.3800	5.4200	-1.275%	1,718,316	+2.768%
2026-03-19	5.4500	5.5550	5.3450	5.4900	+0.182%	1,538,369	+1.457%
2026-03-18	5.7100	5.7450	5.4600	5.4800	-5.026%	1,340,412	+1.642%
2026-03-17	5.7400	5.8200	5.6950	5.7700	+1.585%	1,725,287	-3.466%
2026-03-16	5.7300	5.7650	5.6450	5.6800	+0.176%	1,166,576	-1.937%
2026-03-13	5.8400	5.8450	5.6350	5.6700	-1.903%	1,010,279	-1.764%
2026-03-12	5.8000	5.8650	5.7700	5.7800	-1.868%	1,013,962	-3.633%
2026-03-11	5.9500	5.9850	5.8300	5.8900	-2.159%	808,737	-5.433%
2026-03-10	6.0100	6.1355	5.9600	6.0200	-0.496%	885,984	-7.475%
2026-03-09	6.0100	6.0700	5.8350	6.0500	-1.305%	1,888,214	-7.934%
2026-03-06	6.1800	6.2100	6.0750	6.1300	-1.920%	1,016,816	-9.135%
2026-03-05	6.2800	6.2950	6.1700	6.2500	-0.794%	729,912	-10.880%
2026-03-04	6.1500	6.3400	6.1350	6.3000	+1.449%	802,489	-11.587%
2026-03-03	6.1300	6.2450	5.9800	6.2100	-0.161%	842,044	-10.306%
2026-03-02	6.0400	6.2400	5.9200	6.2200	+0.974%	934,515	-10.450%
2026-02-27	6.7200	6.7350	6.0750	6.1600	-8.741%	2,196,558	-9.578%
2026-02-26	6.6200	6.7700	6.5804	6.7500	+1.657%	461,061	-17.481%
2026-02-25	6.5500	6.6500	6.5250	6.6400	+1.220%	406,941	-16.114%
2026-02-24	6.6000	6.6300	6.5000	6.5600	-0.756%	448,310	-15.091%
2026-02-23	6.6400	6.6950	6.6000	6.6100	-0.602%	519,688	-15.734%
2026-02-20	6.6400	6.6900	6.5650	6.6500	+0.302%	953,469	-16.241%
2026-02-19	6.5200	6.6300	6.5200	6.6300	+0.913%	632,602	-15.988%
2026-02-18	6.5600	6.5900	6.5000	6.5700	0.000%	387,011	-15.221%
2026-02-17	6.4900	6.5900	6.4450	6.5700	+1.703%	695,352	-15.221%
2026-02-13	6.4600	6.5450	6.4450	6.4600	+0.623%	444,766	-13.777%
2026-02-12	6.5900	6.5900	6.4050	6.4200	-1.079%	661,285	-13.240%
2026-02-11	6.5900	6.5900	6.4100	6.4900	-0.765%	622,989	-14.176%
2026-02-10	6.5200	6.5550	6.4950	6.5400	+0.926%	440,485	-14.832%
2026-02-09	6.4700	6.4900	6.3900	6.4800	+0.465%	510,805	-14.043%
2026-02-06	6.3900	6.4750	6.3500	6.4500	+1.256%	657,249	-13.643%
2026-02-05	6.3400	6.4150	6.2550	6.3700	-0.313%	735,838	-12.559%
2026-02-04	6.3100	6.3900	6.2850	6.3900	+1.752%	785,462	-12.833%
2026-02-03	6.1400	6.3000	6.1400	6.2800	+2.114%	881,382	-11.306%
2026-02-02	6.1700	6.2100	6.0850	6.1500	+0.490%	672,890	-9.431%
2026-01-30	6.1200	6.1700	6.0500	6.1200	+0.164%	936,190	-8.987%
2026-01-29	6.0200	6.1200	5.9650	6.1100	+1.664%	807,501	-8.838%
2026-01-28	6.0700	6.0900	5.9750	6.0100	-0.988%	794,609	-7.321%
2026-01-27	6.0700	6.0900	5.9900	6.0700	-0.328%	849,545	-8.237%
2026-01-26	6.1800	6.1800	6.0300	6.0900	-0.653%	1,099,242	-8.539%
2026-01-23	6.0900	6.1550	6.0300	6.1300	+0.327%	1,380,502	-9.135%
2026-01-22	6.2500	6.2650	6.0950	6.1100	-1.133%	696,068	-8.838%
2026-01-21	6.2200	6.2600	6.1300	6.1800	-0.643%	764,588	-9.871%
2026-01-20	6.2500	6.2750	6.1950	6.2200	-1.893%	650,816	-10.450%
2026-01-16	6.2500	6.3400	6.2000	6.3400	+1.116%	1,264,077	-12.145%
2026-01-15	6.3300	6.3700	6.2500	6.2700	-0.948%	804,604	-11.164%
2026-01-14	6.5000	6.5200	6.2900	6.3300	-2.615%	989,222	-12.006%
2026-01-13	6.3700	6.5500	6.3100	6.5000	+2.362%	1,277,218	-14.308%
2026-01-12	6.3100	6.3800	6.2400	6.3500	0.000%	1,233,635	-12.283%
2026-01-09	6.3100	6.3900	6.2400	6.3500	+0.158%	839,837	-12.283%
2026-01-08	6.2500	6.3400	6.2400	6.3400	+1.116%	1,146,300	-12.145%
2026-01-07	6.3300	6.3500	6.2050	6.2700	-0.159%	1,549,413	-11.164%
2026-01-06	6.2700	6.3300	6.2500	6.2800	-0.790%	1,670,605	-11.306%
2026-01-05	6.3600	6.4300	6.2900	6.3300	-1.094%	1,227,578	-12.006%
2026-01-02	6.4000	6.4450	6.2600	6.4000	-0.312%	1,992,159	-12.969%
2025-12-31	6.4300	6.4600	6.3600	6.4200	-0.156%	774,246	-13.240%
2025-12-30	6.4600	6.4950	6.4200	6.4300	-0.618%	938,906	-13.375%
2025-12-29	6.5100	6.5350	6.4400	6.4700	-0.308%	776,007	-13.910%
2025-12-26	6.5200	6.5400	6.4500	6.4900	-0.916%	834,263	-14.176%
2025-12-24	6.3800	6.5900	6.3800	6.5500	+2.987%	663,843	-14.962%
2025-12-23	6.3600	6.3800	6.2950	6.3600	+0.315%	1,037,367	-12.421%
2025-12-22	6.3300	6.5050	6.2900	6.3400	+0.795%	1,775,562	-12.145%
2025-12-19	6.3000	6.3400	6.2300	6.2900	-0.789%	10,850,236	-11.447%
2025-12-18	6.4600	6.5250	6.3050	6.3400	-0.938%	1,859,161	-12.145%
2025-12-17	6.3400	6.4200	6.3000	6.4000	+1.426%	1,914,624	-12.969%
2025-12-16	6.3100	6.4200	6.2500	6.3100	-0.942%	2,351,037	-11.727%
2025-12-15	6.4000	6.4400	6.2400	6.3700	-12.978%	2,832,735	-12.559%
2025-12-12	7.3500	7.3900	7.2650	7.3200	+0.274%	3,305,540	-23.907%
2025-12-11	7.2900	7.3500	7.2050	7.3000	+0.690%	1,772,294	-23.699%
2025-12-10	7.2700	7.3550	7.1250	7.2500	+0.138%	1,766,517	-23.172%
2025-12-09	7.1300	7.2950	7.0350	7.2400	+1.828%	1,968,048	-23.066%
2025-12-08	7.2900	7.3500	7.0800	7.1100	-2.603%	2,175,226	-21.660%
2025-12-05	7.2800	7.3550	7.2103	7.3000	+1.108%	1,594,446	-23.699%
2025-12-04	7.2600	7.2898	7.2000	7.2200	-0.688%	787,256	-22.853%
2025-12-03	7.1900	7.2800	7.1750	7.2700	+0.972%	662,733	-23.384%
2025-12-02	7.3700	7.3700	7.1745	7.2000	-2.307%	583,043	-22.639%
2025-12-01	7.2900	7.4100	7.2600	7.3700	+0.136%	832,992	-24.423%
2025-11-28	7.3200	7.3700	7.2750	7.3600	-0.136%	416,106	-24.321%
2025-11-26	7.3300	7.4750	7.3300	7.3700	-0.271%	1,031,695	-24.423%
2025-11-25	7.2300	7.4900	7.2300	7.3900	+2.213%	1,446,215	-24.628%
2025-11-24	7.1100	7.2700	7.0600	7.2300	+2.263%	2,702,822	-22.960%
2025-11-21	6.8500	7.0800	6.7600	7.0700	+4.124%	970,390	-21.216%
2025-11-20	6.9700	7.0000	6.7800	6.7900	-1.451%	998,620	-17.968%
2025-11-19	6.9100	6.9450	6.8700	6.8900	-0.145%	749,820	-19.158%
2025-11-18	6.8600	6.9200	6.7800	6.9000	+0.730%	873,946	-19.275%
2025-11-17	6.9600	6.9750	6.8300	6.8500	-1.154%	980,772	-18.686%
2025-11-14	6.8800	6.9650	6.8500	6.9300	+0.435%	1,485,304	-19.625%
2025-11-13	7.1100	7.1850	6.8700	6.9000	-3.631%	1,298,288	-19.275%
2025-11-12	7.2600	7.3000	7.1600	7.1600	-1.377%	1,105,945	-22.207%
2025-11-11	7.2600	7.3350	7.2300	7.2600	+0.276%	991,030	-23.278%
2025-11-10	7.2900	7.3200	7.1550	7.2400	-0.549%	1,006,693	-23.066%
2025-11-07	7.1700	7.3200	7.1500	7.2800	+1.676%	1,454,022	-23.489%
2025-11-06	7.3200	7.3550	6.8900	7.1600	-4.150%	2,896,679	-22.207%
2025-11-05	7.4000	7.4800	7.3700	7.4700	+0.946%	821,287	-25.435%
2025-11-04	7.2800	7.4100	7.2500	7.4000	+1.093%	891,404	-24.730%
2025-11-03	7.2400	7.3450	7.1600	7.3200	-0.136%	1,007,447	-23.907%
2025-10-31	7.4200	7.4700	7.2800	7.3300	-12.530%	1,224,158	-24.011%
2025-10-30	8.4700	8.5250	8.3450	8.3800	-1.412%	1,139,293	-33.532%
2025-10-29	8.6300	8.6400	8.4100	8.5000	-1.848%	1,268,781	-34.471%
2025-10-28	8.8700	8.9050	8.6500	8.6600	-2.806%	1,278,653	-35.681%
2025-10-27	8.8800	8.9100	8.7700	8.9100	+0.678%	1,151,782	-37.486%
2025-10-24	8.8000	8.8900	8.6750	8.8500	+0.912%	1,291,455	-37.062%
2025-10-23	8.8100	8.8300	8.6800	8.7700	-0.792%	1,285,713	-36.488%
2025-10-22	8.9300	8.9500	8.7750	8.8400	-0.450%	988,629	-36.991%
2025-10-21	8.8000	8.9450	8.7550	8.8800	+1.835%	715,165	-37.275%
2025-10-20	8.6600	8.7650	8.5750	8.7200	+1.043%	643,659	-36.124%
2025-10-17	8.6100	8.7350	8.5800	8.6300	+0.232%	615,955	-35.458%
2025-10-16	8.6600	8.7300	8.5550	8.6100	-0.347%	709,911	-35.308%
2025-10-15	8.6100	8.8100	8.6100	8.6400	+0.348%	830,443	-35.532%
2025-10-14	8.5400	8.6801	8.5000	8.6100	-0.347%	884,428	-35.308%
2025-10-13	8.4800	8.6450	8.4200	8.6400	+2.613%	1,127,949	-35.532%
2025-10-10	8.6000	8.6200	8.4200	8.4200	-1.979%	986,489	-33.848%
2025-10-09	8.6200	8.6850	8.5600	8.5900	-0.463%	587,266	-35.157%
2025-10-08	8.5600	8.6400	8.4800	8.6300	+0.583%	698,405	-35.458%
2025-10-07	8.5800	8.6300	8.4450	8.5800	+0.117%	999,548	-35.082%
2025-10-06	8.8200	8.8450	8.5600	8.5700	-2.724%	814,247	-35.006%
2025-10-03	8.8000	8.9689	8.8000	8.8100	+0.228%	769,533	-36.776%
2025-10-02	8.9400	8.9950	8.7200	8.7900	-2.225%	844,640	-36.633%
2025-10-01	9.0000	9.0800	8.9400	8.9900	-0.222%	942,988	-38.042%
2025-09-30	8.8500	9.0400	8.7450	9.0100	+1.693%	731,725	-38.180%
2025-09-29	8.9100	8.9400	8.7700	8.8600	-0.673%	1,077,183	-37.133%
2025-09-26	8.7400	8.9300	8.7200	8.9200	+2.176%	855,775	-37.556%
2025-09-25	8.7000	8.7400	8.5750	8.7300	0.000%	2,141,890	-36.197%
2025-09-24	8.7200	8.7900	8.5900	8.7300	-0.342%	1,261,780	-36.197%
2025-09-23	8.7800	8.9250	8.7500	8.7600	-0.228%	1,058,977	-36.416%
2025-09-22	8.6700	8.8450	8.6000	8.7800	+1.269%	2,014,698	-36.560%
2025-09-19	8.9200	8.9843	8.6700	8.6700	-2.694%	2,646,189	-35.755%
2025-09-18	8.6700	8.9200	8.6700	8.9100	+2.887%	1,050,664	-37.486%
2025-09-17	8.7400	8.8250	8.6000	8.6600	-0.802%	1,341,346	-35.681%
2025-09-16	8.7400	8.7797	8.6600	8.7300	0.000%	1,102,581	-36.197%
2025-09-15	8.8300	8.9329	8.6900	8.7300	-1.133%	1,258,858	-36.197%
2025-09-12	9.0000	9.0500	8.8200	8.8300	-2.215%	820,764	-36.920%
2025-09-11	8.8900	9.0850	8.8900	9.0300	+1.233%	1,011,099	-38.317%
2025-09-10	9.0000	9.0600	8.9050	8.9200	-1.654%	1,379,178	-37.556%
2025-09-09	9.3600	9.4500	9.0050	9.0700	-3.818%	1,252,351	-38.589%
2025-09-08	9.3100	9.4500	9.2000	9.4300	+0.964%	1,811,085	-40.933%
2025-09-05	9.4000	9.5500	9.2750	9.3400	-0.214%	1,476,070	-40.364%
2025-09-04	9.0500	9.3800	9.0434	9.3600	+3.311%	1,570,884	-40.491%
2025-09-03	8.9800	9.1500	8.9400	9.0600	+0.891%	1,526,835	-38.521%
2025-09-02	8.9600	9.1800	8.9200	8.9800	-26.873%	2,081,433	-37.973%
2025-08-29	12.2800	12.3400	12.0700	12.2800	+0.409%	1,559,014	-54.642%
2025-08-28	12.3900	12.3900	12.1300	12.2300	-0.163%	679,322	-54.456%
2025-08-27	12.0600	12.2900	12.0600	12.2500	+1.744%	614,270	-54.531%
2025-08-26	12.0100	12.1900	11.9900	12.0400	+0.166%	561,572	-53.738%
2025-08-25	12.1500	12.2150	12.0050	12.0200	-1.475%	530,196	-53.661%
2025-08-22	12.0200	12.2100	11.9200	12.2000	+3.041%	626,984	-54.344%
2025-08-21	11.7400	11.9100	11.7400	11.8400	+0.085%	691,799	-52.956%
2025-08-20	11.9400	12.0200	11.7400	11.8300	-1.334%	695,915	-52.916%
2025-08-19	11.6900	12.0600	11.6400	11.9900	+3.184%	650,643	-53.545%
2025-08-18	11.6400	11.7100	11.5650	11.6200	-0.428%	972,538	-52.065%
2025-08-15	11.5100	11.6700	11.3900	11.6700	+1.655%	834,475	-52.271%
2025-08-14	11.6400	11.6598	11.4000	11.4800	-2.381%	786,871	-51.481%
2025-08-13	11.6200	11.7800	11.5400	11.7600	+1.642%	1,331,008	-52.636%
2025-08-12	11.4100	11.5900	11.3100	11.5700	+1.938%	950,817	-51.858%
2025-08-11	11.2000	11.4400	11.2000	11.3500	+1.159%	705,597	-50.925%
2025-08-08	11.4400	11.4600	11.1850	11.2200	-1.319%	1,127,620	-50.357%
2025-08-07	11.5500	11.6258	11.2350	11.3700	-0.525%	935,260	-51.011%
2025-08-06	11.4300	11.7100	11.2500	11.4300	+0.794%	1,154,255	-51.269%
2025-08-05	11.1200	11.3750	11.1200	11.3400	+1.887%	1,157,228	-50.882%
2025-08-04	10.9000	11.2150	10.8400	11.1300	+4.704%	1,810,747	-49.955%
2025-08-01	10.8300	10.8300	10.5000	10.6300	-1.300%	2,574,987	-47.601%
2025-07-31	10.7900	10.9500	10.7400	10.7700	-1.823%	1,609,255	-48.282%
2025-07-30	11.2900	11.4300	10.8550	10.9700	-2.228%	987,099	-49.225%
2025-07-29	10.9700	11.2550	10.9450	11.2200	+2.747%	1,433,134	-50.357%
2025-07-28	10.9900	11.1150	10.9000	10.9200	-0.997%	721,963	-48.993%
2025-07-25	11.1300	11.1500	10.7500	11.0300	+0.182%	2,370,369	-49.501%
2025-07-24	11.0800	11.1800	10.9000	11.0100	-1.432%	1,958,122	-49.410%
2025-07-23	11.2300	11.2300	11.0650	11.1700	-0.089%	928,590	-50.134%
2025-07-22	10.9900	11.2400	10.9900	11.1800	+1.360%	775,472	-50.179%
2025-07-21	11.1200	11.2200	10.9750	11.0300	-0.271%	737,682	-49.501%
2025-07-18	11.2800	11.3300	11.0300	11.0600	-1.689%	904,073	-49.638%
2025-07-17	11.2100	11.2900	11.1100	11.2500	+0.446%	1,015,099	-50.489%
2025-07-16	11.1000	11.3150	11.0800	11.2000	+1.449%	1,166,996	-50.268%
2025-07-15	11.4400	11.4660	11.0300	11.0400	-3.412%	860,206	-49.547%
2025-07-14	11.4300	11.4900	11.3300	11.4300	-0.262%	617,203	-51.269%
2025-07-11	11.4800	11.5300	11.3550	11.4600	-1.207%	640,258	-51.396%
2025-07-10	11.4000	11.6450	11.3400	11.6000	+1.754%	804,092	-51.983%
2025-07-09	11.5700	11.5700	11.4000	11.4000	-0.870%	767,180	-51.140%
2025-07-08	11.4100	11.5850	11.3600	11.5000	+0.524%	1,060,719	-51.565%
2025-07-07	11.7000	11.7900	11.2950	11.4400	-2.555%	1,271,419	-51.311%
2025-07-03	11.6900	11.7650	11.6050	11.7400	+0.514%	541,174	-52.555%
2025-07-02	11.4800	11.7500	11.4200	11.6800	+1.742%	1,460,664	-52.312%
2025-07-01	11.3000	11.6750	11.2690	11.4800	+1.503%	1,417,149	-51.481%
2025-06-30	11.5500	11.6500	11.3100	11.3100	-13.200%	1,896,736	-50.752%
2025-06-27	13.0000	13.0950	12.9100	13.0300	+0.463%	2,047,037	-57.252%
2025-06-26	12.7400	12.9800	12.6900	12.9700	+2.206%	1,153,476	-57.055%
2025-06-25	12.8100	12.8600	12.5000	12.6900	-0.937%	1,259,895	-56.107%
2025-06-24	12.8500	12.9000	12.6600	12.8100	+0.392%	1,594,703	-56.518%
2025-06-23	12.4100	12.7700	12.3500	12.7600	+2.080%	1,612,705	-56.348%
2025-06-20	12.5300	12.6100	12.3250	12.5000	+1.051%	6,095,180	-55.440%
2025-06-18	11.8100	12.3850	11.7350	12.3700	+7.847%	2,148,178	-54.972%
2025-06-17	11.3600	11.5500	11.3600	11.4700	-0.261%	1,178,686	-51.439%
2025-06-16	11.5200	11.5600	11.3600	11.5000	+0.789%	1,327,575	-51.565%
2025-06-13	11.6300	11.7300	11.2950	11.4100	-3.956%	1,333,672	-51.183%
2025-06-12	11.8600	11.9200	11.7400	11.8800	-0.835%	516,273	-53.114%
2025-06-11	12.1600	12.2100	11.9800	11.9800	-1.399%	598,077	-53.506%
2025-06-10	12.1300	12.3200	12.0400	12.1500	+0.830%	803,070	-54.156%
2025-06-09	11.8500	12.1000	11.8100	12.0500	+1.688%	1,548,327	-53.776%
2025-06-06	11.7900	11.8800	11.7300	11.8500	+1.630%	649,060	-52.996%
2025-06-05	11.6300	11.7600	11.5500	11.6600	-1.103%	770,721	-52.230%
2025-06-04	11.9700	11.9700	11.7600	11.7900	-1.339%	644,417	-52.757%
2025-06-03	11.9000	12.1550	11.8700	11.9500	+0.420%	622,522	-53.389%
2025-06-02	11.9000	11.9200	11.7350	11.9000	-0.168%	528,706	-53.193%
2025-05-30	11.9600	11.9700	11.8200	11.9200	-0.584%	749,236	-53.272%
2025-05-29	11.9800	12.0500	11.8600	11.9900	+0.672%	421,699	-53.545%
2025-05-28	12.0200	12.0400	11.8100	11.9100	-0.833%	568,114	-53.233%
2025-05-27	11.7400	12.0800	11.6500	12.0100	+3.445%	690,220	-53.622%
2025-05-23	11.6300	11.7100	11.5500	11.6100	-1.191%	542,769	-52.024%
2025-05-22	11.9000	11.9400	11.7300	11.7500	-1.426%	345,724	-52.596%
2025-05-21	12.1000	12.1000	11.9000	11.9200	-2.852%	858,458	-53.272%
2025-05-20	12.4600	12.4900	12.2300	12.2700	-1.997%	465,307	-54.605%
2025-05-19	12.3400	12.5200	12.3100	12.5200	+0.160%	406,288	-55.511%
2025-05-16	12.3600	12.5100	12.2800	12.5000	+1.215%	612,690	-55.440%
2025-05-15	12.1500	12.3700	12.1200	12.3500	+1.730%	449,700	-54.899%
2025-05-14	12.3700	12.4900	12.0950	12.1400	-2.254%	539,397	-54.119%
2025-05-13	12.6900	12.7200	12.3850	12.4200	-1.429%	629,326	-55.153%
2025-05-12	12.4600	12.7400	12.4300	12.6000	+4.564%	703,653	-55.794%
2025-05-09	12.0800	12.1000	11.9650	12.0500	0.000%	561,246	-53.776%
2025-05-08	11.9500	12.2250	11.9500	12.0500	0.000%	505,441	-53.776%
2025-05-07	11.9100	12.1000	11.9100	12.0500	+1.346%	1,086,847	-53.776%
2025-05-06	11.8100	11.9650	11.7100	11.8900	+0.084%	385,034	-53.154%
2025-05-05	11.8700	11.9800	11.8300	11.8800	-0.752%	527,072	-53.114%
2025-05-02	12.0400	12.1400	11.8950	11.9700	+0.419%	651,851	-53.467%
2025-05-01	11.9000	11.9900	11.7800	11.9200	+0.676%	565,861	-53.272%
2025-04-30	11.8200	11.9000	11.5200	11.8400	-0.169%	608,290	-52.956%
2025-04-29	11.8500	11.9750	11.7650	11.8600	-1.002%	657,487	-53.035%
2025-04-28	11.8800	12.0450	11.6950	11.9800	+0.503%	541,115	-53.506%
2025-04-25	11.8500	11.9500	11.7200	11.9200	0.000%	429,855	-53.272%
2025-04-24	11.8700	11.9600	11.7100	11.9200	+1.017%	500,488	-53.272%
2025-04-23	12.1600	12.1600	11.7250	11.8000	-0.757%	567,861	-52.797%
2025-04-22	11.7700	11.9350	11.6200	11.8900	+1.798%	632,749	-53.154%
2025-04-21	11.7600	11.7900	11.6100	11.6800	-1.849%	529,254	-52.312%
2025-04-17	11.6700	11.9500	11.6700	11.9000	+2.146%	562,436	-53.193%
2025-04-16	11.5700	11.8200	11.5700	11.6500	+0.345%	796,023	-52.189%
2025-04-15	11.4300	11.6100	11.4250	11.6100	+0.869%	718,344	-52.024%
2025-04-14	11.5400	11.5850	11.3260	11.5100	+1.320%	461,363	-51.607%
2025-04-11	11.3100	11.4500	11.1100	11.3600	-0.263%	866,445	-50.968%
2025-04-10	11.3300	11.5400	11.0700	11.3900	-2.232%	1,406,741	-51.097%
2025-04-09	10.7100	11.8200	10.4550	11.6500	+7.373%	1,293,682	-52.189%
2025-04-08	11.4500	11.4700	10.7750	10.8500	-2.516%	1,185,125	-48.664%
2025-04-07	11.3500	11.7200	10.8200	11.1300	-4.709%	1,798,533	-49.955%
2025-04-04	11.8700	11.9500	11.5600	11.6800	-3.311%	1,418,052	-52.312%
2025-04-03	12.5300	12.6800	11.8700	12.0800	-6.211%	898,848	-53.891%
2025-04-02	12.6100	12.9150	12.6100	12.8800	+1.258%	825,843	-56.755%
2025-04-01	12.7600	12.8600	12.6300	12.7200	-0.935%	1,212,897	-56.211%
2025-03-31	12.6000	12.8700	12.4700	12.8400	+1.663%	1,138,497	-56.620%
2025-03-28	12.8300	12.8300	12.5800	12.6300	-1.096%	1,261,595	-55.899%
2025-03-27	12.8600	12.9500	12.6951	12.7700	-0.700%	1,194,057	-56.382%
2025-03-26	12.9100	13.0700	12.8250	12.8600	-1.153%	464,037	-56.687%
2025-03-25	13.1100	13.1500	12.9800	13.0100	-1.065%	646,712	-57.187%
2025-03-24	12.9500	13.2700	12.9400	13.1500	+2.654%	1,124,649	-57.643%
2025-03-21	12.6700	12.8700	12.6000	12.8100	+0.078%	3,580,547	-56.518%
2025-03-20	12.7700	12.9750	12.7050	12.8000	-0.389%	679,375	-56.484%
2025-03-19	12.6900	12.9300	12.5800	12.8500	+1.421%	633,517	-56.654%
2025-03-18	12.8200	12.9100	12.6000	12.6700	-0.938%	892,135	-56.038%
2025-03-17	12.7100	12.8700	12.7050	12.7900	+0.392%	981,329	-56.450%
2025-03-14	12.6600	12.9800	12.6550	12.7400	+0.632%	800,310	-56.279%
2025-03-13	12.8000	12.9550	12.5800	12.6600	-0.784%	1,440,204	-56.003%
2025-03-12	12.9000	13.0050	12.7300	12.7600	-0.390%	1,059,391	-56.348%
2025-03-11	13.0700	13.1060	12.7850	12.8100	-1.537%	1,125,625	-56.518%
2025-03-10	13.1800	13.3200	12.9000	13.0100	-1.663%	1,267,658	-57.187%
2025-03-07	13.0400	13.4600	12.9200	13.2300	+1.302%	907,546	-57.899%
2025-03-06	13.2000	13.2100	12.9600	13.0600	-2.099%	788,768	-57.351%
2025-03-05	13.3100	13.4500	13.1250	13.3400	-0.744%	887,819	-58.246%
2025-03-04	13.4000	13.6100	13.3600	13.4400	-0.371%	947,855	-58.557%
2025-03-03	13.9800	14.2450	13.4300	13.4900	-3.712%	1,424,947	-58.710%
2025-02-28	13.9400	14.1100	13.8000	14.0100	+1.522%	1,189,051	-60.243%
2025-02-27	13.3800	14.2200	13.3000	13.8000	-5.089%	1,635,289	-59.638%
2025-02-26	14.5700	14.6550	14.3250	14.5400	-0.343%	968,731	-61.692%
2025-02-25	14.5500	14.9000	14.5100	14.5900	-0.342%	730,506	-61.823%
2025-02-24	14.7400	14.9300	14.5300	14.6400	+0.137%	550,806	-61.954%
2025-02-21	14.8400	14.9200	14.4700	14.6200	-0.679%	908,309	-61.902%
2025-02-20	14.6800	14.7600	14.5500	14.7200	+0.068%	860,383	-62.160%
2025-02-19	14.6800	14.8400	14.5300	14.7100	-0.474%	557,276	-62.135%
2025-02-18	14.6200	14.8300	14.5600	14.7800	+0.819%	991,566	-62.314%
2025-02-14	15.1500	15.2000	14.6200	14.6600	-2.914%	489,617	-62.005%
2025-02-13	14.9300	15.1700	14.8800	15.1000	+1.003%	576,510	-63.113%
2025-02-12	14.8100	15.0200	14.7500	14.9500	-0.466%	571,917	-62.742%
2025-02-11	14.7900	15.2250	14.7600	15.0200	+1.350%	788,334	-62.916%
2025-02-10	15.0800	15.0800	14.6700	14.8200	-1.332%	430,152	-62.416%
2025-02-07	15.1600	15.2400	15.0100	15.0200	-0.858%	588,382	-62.916%
2025-02-06	15.2300	15.2400	15.0800	15.1500	+0.398%	607,260	-63.234%
2025-02-05	14.8800	15.2850	14.8600	15.0900	+1.343%	588,676	-63.088%
2025-02-04	14.8000	14.9900	14.7100	14.8900	-0.067%	1,003,932	-62.592%
2025-02-03	14.7900	15.0400	14.5500	14.9000	-0.534%	840,156	-62.617%
2025-01-31	15.1600	15.2550	14.9500	14.9800	-1.641%	590,581	-62.817%
2025-01-30	14.9800	15.4400	14.8600	15.2300	+2.905%	629,094	-63.427%
2025-01-29	15.3300	15.3300	14.7800	14.8000	-3.394%	480,204	-62.365%
2025-01-28	15.6600	15.6700	15.2800	15.3200	-2.171%	528,197	-63.642%
2025-01-27	15.5100	15.9300	15.5100	15.6600	+0.902%	610,024	-64.432%
2025-01-24	15.2400	15.5699	15.2100	15.5200	+1.770%	559,777	-64.111%
2025-01-23	15.0500	15.2800	14.9600	15.2500	+1.396%	522,173	-63.475%
2025-01-22	15.3000	15.3500	14.9900	15.0400	-2.147%	546,101	-62.965%
2025-01-21	15.4500	15.5074	15.2200	15.3700	-0.195%	551,423	-63.761%
2025-01-17	15.3700	15.4450	15.1600	15.4000	+0.588%	835,447	-63.831%
2025-01-16	15.2100	15.3400	15.1600	15.3100	+0.328%	715,928	-63.619%
2025-01-15	15.4600	15.6000	15.1500	15.2600	+0.131%	824,068	-63.499%
2025-01-14	14.7700	15.2450	14.7600	15.2400	+3.462%	847,981	-63.451%
2025-01-13	14.7100	14.7550	14.5500	14.7300	-0.068%	977,726	-62.186%
2025-01-10	14.8800	14.8800	14.6200	14.7400	-1.405%	810,508	-62.212%
2025-01-08	15.1000	15.1700	14.9400	14.9500	-1.320%	1,116,092	-62.742%
2025-01-07	15.0400	15.2000	14.9600	15.1500	+1.270%	1,647,632	-63.234%
2025-01-06	15.1200	15.2300	14.9500	14.9600	-1.189%	663,921	-62.767%
2025-01-03	15.0800	15.1450	14.9200	15.1400	+0.933%	623,145	-63.210%
2025-01-02	15.2200	15.3100	14.9300	15.0000	-1.897%	729,669	-62.867%
2024-12-31	15.0300	15.3250	15.0100	15.2900	+2.138%	764,029	-63.571%
2024-12-30	15.0100	15.0350	14.7400	14.9700	-0.266%	705,653	-62.792%
2024-12-27	15.2200	15.3250	14.9700	15.0100	-1.960%	621,206	-62.891%
2024-12-26	15.3100	15.4000	15.2500	15.3100	-0.390%	526,040	-63.619%
2024-12-24	15.2200	15.3700	15.1450	15.3700	+0.458%	306,802	-63.761%
2024-12-23	15.4600	15.5000	15.1100	15.3000	-1.035%	1,011,337	-63.595%
2024-12-20	14.9600	15.7300	14.8400	15.4600	+2.998%	7,710,711	-63.972%
2024-12-19	15.2400	15.4700	15.0000	15.0100	-1.703%	1,697,441	-62.891%
2024-12-18	15.4500	15.6900	15.2100	15.2700	-0.973%	2,834,782	-63.523%
2024-12-17	15.3800	15.5150	15.2500	15.4200	-0.452%	1,786,584	-63.878%
2024-12-16	15.5400	15.6500	15.4400	15.4900	-0.769%	2,224,951	-64.041%
2024-12-13	15.4700	15.6300	15.2600	15.6100	+0.193%	1,582,752	-64.318%
2024-12-12	15.4000	15.7000	15.2900	15.5800	+1.235%	935,349	-64.249%
2024-12-11	15.4000	15.5200	15.2450	15.3900	+0.130%	1,405,090	-63.808%
2024-12-10	15.3400	15.5000	15.2600	15.3700	-0.389%	874,669	-63.761%
2024-12-09	15.3900	15.6500	15.3100	15.4300	+0.587%	648,809	-63.901%
2024-12-06	15.4800	15.4800	15.2600	15.3400	-0.260%	471,154	-63.690%
2024-12-05	15.6500	15.7300	15.3150	15.3800	-1.536%	619,235	-63.784%
2024-12-04	15.5900	15.7100	15.5700	15.6200	+0.192%	667,821	-64.341%
2024-12-03	15.7800	15.8800	15.5150	15.5900	-0.701%	593,345	-64.272%
2024-12-02	15.5000	15.8500	15.4600	15.7000	+1.160%	1,120,923	-64.522%
2024-11-29	15.7100	15.8100	15.4800	15.5200	-0.704%	473,802	-64.111%
2024-11-27	15.9300	16.0900	15.6000	15.6300	-1.263%	681,035	-64.363%
2024-11-26	15.8800	15.9300	15.6700	15.8300	-1.063%	949,446	-64.814%
2024-11-25	16.0700	16.1700	15.9200	16.0000	-0.621%	711,030	-65.188%
2024-11-22	16.2600	16.3000	16.0200	16.1000	-0.371%	918,486	-65.404%
2024-11-21	16.1100	16.3391	16.0350	16.1600	+0.248%	560,220	-65.532%
2024-11-20	16.0900	16.1250	15.8700	16.1200	-0.248%	706,472	-65.447%
2024-11-19	15.7100	16.2800	15.6100	16.1600	+2.930%	798,746	-65.532%
2024-11-18	15.6000	15.7550	15.4300	15.7000	+0.512%	641,361	-64.522%
2024-11-15	15.8400	15.8400	15.5200	15.6200	-0.888%	941,228	-64.341%
2024-11-14	15.9300	15.9600	15.6150	15.7600	-0.881%	798,276	-64.657%
2024-11-13	16.2100	16.2100	15.8000	15.9000	-1.852%	1,113,139	-64.969%
2024-11-12	16.2500	16.5100	16.1700	16.2000	-0.185%	1,462,171	-65.617%
2024-11-11	15.8600	16.3100	15.8600	16.2300	+2.333%	948,725	-65.681%
2024-11-08	15.9000	15.9800	15.8100	15.8600	-0.377%	1,600,630	-64.880%
2024-11-07	15.9500	16.1750	15.8300	15.9200	-0.438%	1,043,449	-65.013%
2024-11-06	16.2100	16.4208	15.9400	15.9900	+0.377%	1,046,103	-65.166%
2024-11-05	16.1300	16.2100	15.8600	15.9300	-1.423%	1,198,554	-65.035%
2024-11-04	16.0400	16.1650	16.0000	16.1600	+0.623%	834,059	-65.532%
2024-11-01	16.0900	16.3500	16.0400	16.0600	+0.690%	1,053,847	-65.318%
2024-10-31	16.4800	16.6600	15.8900	15.9500	-2.921%	1,834,166	-65.078%
2024-10-30	16.9500	16.9650	15.9300	16.4300	-3.974%	3,734,500	-66.099%
2024-10-29	16.7500	17.1400	16.7400	17.1100	+1.724%	1,011,279	-67.446%
2024-10-28	16.9000	16.9816	16.5700	16.8200	-0.355%	1,681,777	-66.885%
2024-10-25	17.2700	17.3000	16.8400	16.8800	-1.689%	520,476	-67.002%
2024-10-24	16.8700	17.2000	16.8100	17.1700	+1.598%	646,785	-67.560%

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

SITC
SITE Centers Corp. Common Shares
stock NYSE