Dark

SITC
SITE Centers Corp. Common Shares
stock NYSE

At Close

Dec 5, 2025 3:59:57 PM EST

7.30USD+1.039%(+0.08)1,594,446

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.22)0

After-hours

Dec 5, 2025 4:00:30 PM EST

7.30USD+0.069%(0.00)2,223

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	7.2800	7.3550	7.2103	7.3000	+1.108%	1,594,446	0.000%
2025-12-04	7.2600	7.2898	7.2000	7.2200	-0.688%	787,256	+1.108%
2025-12-03	7.1900	7.2800	7.1750	7.2700	+0.972%	662,733	+0.413%
2025-12-02	7.3700	7.3700	7.1745	7.2000	-2.307%	583,043	+1.389%
2025-12-01	7.2900	7.4100	7.2600	7.3700	+0.136%	832,992	-0.950%
2025-11-28	7.3200	7.3700	7.2750	7.3600	-0.136%	416,106	-0.815%
2025-11-26	7.3300	7.4750	7.3300	7.3700	-0.271%	1,031,695	-0.950%
2025-11-25	7.2300	7.4900	7.2300	7.3900	+2.213%	1,446,215	-1.218%
2025-11-24	7.1100	7.2700	7.0600	7.2300	+2.263%	2,702,822	+0.968%
2025-11-21	6.8500	7.0800	6.7600	7.0700	+4.124%	970,390	+3.253%
2025-11-20	6.9700	7.0000	6.7800	6.7900	-1.451%	998,620	+7.511%
2025-11-19	6.9100	6.9450	6.8700	6.8900	-0.145%	749,820	+5.951%
2025-11-18	6.8600	6.9200	6.7800	6.9000	+0.730%	873,946	+5.797%
2025-11-17	6.9600	6.9750	6.8300	6.8500	-1.154%	980,772	+6.569%
2025-11-14	6.8800	6.9650	6.8500	6.9300	+0.435%	1,485,304	+5.339%
2025-11-13	7.1100	7.1850	6.8700	6.9000	-3.631%	1,298,288	+5.797%
2025-11-12	7.2600	7.3000	7.1600	7.1600	-1.377%	1,105,945	+1.955%
2025-11-11	7.2600	7.3350	7.2300	7.2600	+0.276%	991,030	+0.551%
2025-11-10	7.2900	7.3200	7.1550	7.2400	-0.549%	1,006,693	+0.829%
2025-11-07	7.1700	7.3200	7.1500	7.2800	+1.676%	1,454,022	+0.275%
2025-11-06	7.3200	7.3550	6.8900	7.1600	-4.150%	2,896,679	+1.955%
2025-11-05	7.4000	7.4800	7.3700	7.4700	+0.946%	821,287	-2.276%
2025-11-04	7.2800	7.4100	7.2500	7.4000	+1.093%	891,404	-1.351%
2025-11-03	7.2400	7.3450	7.1600	7.3200	-0.136%	1,007,447	-0.273%
2025-10-31	7.4200	7.4700	7.2800	7.3300	-12.530%	1,224,158	-0.409%
2025-10-30	8.4700	8.5250	8.3450	8.3800	-1.412%	1,139,293	-12.888%
2025-10-29	8.6300	8.6400	8.4100	8.5000	-1.848%	1,268,781	-14.118%
2025-10-28	8.8700	8.9050	8.6500	8.6600	-2.806%	1,278,653	-15.704%
2025-10-27	8.8800	8.9100	8.7700	8.9100	+0.678%	1,151,782	-18.070%
2025-10-24	8.8000	8.8900	8.6750	8.8500	+0.912%	1,291,455	-17.514%
2025-10-23	8.8100	8.8300	8.6800	8.7700	-0.792%	1,285,713	-16.762%
2025-10-22	8.9300	8.9500	8.7750	8.8400	-0.450%	988,629	-17.421%
2025-10-21	8.8000	8.9450	8.7550	8.8800	+1.835%	715,165	-17.793%
2025-10-20	8.6600	8.7650	8.5750	8.7200	+1.043%	643,659	-16.284%
2025-10-17	8.6100	8.7350	8.5800	8.6300	+0.232%	615,955	-15.411%
2025-10-16	8.6600	8.7300	8.5550	8.6100	-0.347%	709,911	-15.215%
2025-10-15	8.6100	8.8100	8.6100	8.6400	+0.348%	830,443	-15.509%
2025-10-14	8.5400	8.6801	8.5000	8.6100	-0.347%	884,428	-15.215%
2025-10-13	8.4800	8.6450	8.4200	8.6400	+2.613%	1,127,949	-15.509%
2025-10-10	8.6000	8.6200	8.4200	8.4200	-1.979%	986,489	-13.302%
2025-10-09	8.6200	8.6850	8.5600	8.5900	-0.463%	587,266	-15.017%
2025-10-08	8.5600	8.6400	8.4800	8.6300	+0.583%	698,405	-15.411%
2025-10-07	8.5800	8.6300	8.4450	8.5800	+0.117%	999,548	-14.918%
2025-10-06	8.8200	8.8450	8.5600	8.5700	-2.724%	814,247	-14.819%
2025-10-03	8.8000	8.9689	8.8000	8.8100	+0.228%	769,533	-17.140%
2025-10-02	8.9400	8.9950	8.7200	8.7900	-2.225%	844,640	-16.951%
2025-10-01	9.0000	9.0800	8.9400	8.9900	-0.222%	942,988	-18.799%
2025-09-30	8.8500	9.0400	8.7450	9.0100	+1.693%	731,725	-18.979%
2025-09-29	8.9100	8.9400	8.7700	8.8600	-0.673%	1,077,183	-17.607%
2025-09-26	8.7400	8.9300	8.7200	8.9200	+2.176%	855,775	-18.161%
2025-09-25	8.7000	8.7400	8.5750	8.7300	0.000%	2,141,890	-16.380%
2025-09-24	8.7200	8.7900	8.5900	8.7300	-0.342%	1,261,780	-16.380%
2025-09-23	8.7800	8.9250	8.7500	8.7600	-0.228%	1,058,977	-16.667%
2025-09-22	8.6700	8.8450	8.6000	8.7800	+1.269%	2,014,698	-16.856%
2025-09-19	8.9200	8.9843	8.6700	8.6700	-2.694%	2,646,189	-15.802%
2025-09-18	8.6700	8.9200	8.6700	8.9100	+2.887%	1,050,664	-18.070%
2025-09-17	8.7400	8.8250	8.6000	8.6600	-0.802%	1,341,346	-15.704%
2025-09-16	8.7400	8.7797	8.6600	8.7300	0.000%	1,102,581	-16.380%
2025-09-15	8.8300	8.9329	8.6900	8.7300	-1.133%	1,258,858	-16.380%
2025-09-12	9.0000	9.0500	8.8200	8.8300	-2.215%	820,764	-17.327%
2025-09-11	8.8900	9.0850	8.8900	9.0300	+1.233%	1,011,099	-19.158%
2025-09-10	9.0000	9.0600	8.9050	8.9200	-1.654%	1,379,178	-18.161%
2025-09-09	9.3600	9.4500	9.0050	9.0700	-3.818%	1,252,351	-19.515%
2025-09-08	9.3100	9.4500	9.2000	9.4300	+0.964%	1,811,085	-22.587%
2025-09-05	9.4000	9.5500	9.2750	9.3400	-0.214%	1,476,070	-21.842%
2025-09-04	9.0500	9.3800	9.0434	9.3600	+3.311%	1,570,884	-22.009%
2025-09-03	8.9800	9.1500	8.9400	9.0600	+0.891%	1,526,835	-19.426%
2025-09-02	8.9600	9.1800	8.9200	8.9800	-26.873%	2,081,433	-18.708%
2025-08-29	12.2800	12.3400	12.0700	12.2800	+0.409%	1,559,014	-40.554%
2025-08-28	12.3900	12.3900	12.1300	12.2300	-0.163%	679,322	-40.311%
2025-08-27	12.0600	12.2900	12.0600	12.2500	+1.744%	614,270	-40.408%
2025-08-26	12.0100	12.1900	11.9900	12.0400	+0.166%	561,572	-39.369%
2025-08-25	12.1500	12.2150	12.0050	12.0200	-1.475%	530,196	-39.268%
2025-08-22	12.0200	12.2100	11.9200	12.2000	+3.041%	626,984	-40.164%
2025-08-21	11.7400	11.9100	11.7400	11.8400	+0.085%	691,799	-38.345%
2025-08-20	11.9400	12.0200	11.7400	11.8300	-1.334%	695,915	-38.292%
2025-08-19	11.6900	12.0600	11.6400	11.9900	+3.184%	650,643	-39.116%
2025-08-18	11.6400	11.7100	11.5650	11.6200	-0.428%	972,538	-37.177%
2025-08-15	11.5100	11.6700	11.3900	11.6700	+1.655%	834,475	-37.446%
2025-08-14	11.6400	11.6598	11.4000	11.4800	-2.381%	786,871	-36.411%
2025-08-13	11.6200	11.7800	11.5400	11.7600	+1.642%	1,331,008	-37.925%
2025-08-12	11.4100	11.5900	11.3100	11.5700	+1.938%	950,817	-36.906%
2025-08-11	11.2000	11.4400	11.2000	11.3500	+1.159%	705,597	-35.683%
2025-08-08	11.4400	11.4600	11.1850	11.2200	-1.319%	1,127,620	-34.938%
2025-08-07	11.5500	11.6258	11.2350	11.3700	-0.525%	935,260	-35.796%
2025-08-06	11.4300	11.7100	11.2500	11.4300	+0.794%	1,154,255	-36.133%
2025-08-05	11.1200	11.3750	11.1200	11.3400	+1.887%	1,157,228	-35.626%
2025-08-04	10.9000	11.2150	10.8400	11.1300	+4.704%	1,810,747	-34.412%
2025-08-01	10.8300	10.8300	10.5000	10.6300	-1.300%	2,574,987	-31.326%
2025-07-31	10.7900	10.9500	10.7400	10.7700	-1.823%	1,609,255	-32.219%
2025-07-30	11.2900	11.4300	10.8550	10.9700	-2.228%	987,099	-33.455%
2025-07-29	10.9700	11.2550	10.9450	11.2200	+2.747%	1,433,134	-34.938%
2025-07-28	10.9900	11.1150	10.9000	10.9200	-0.997%	721,963	-33.150%
2025-07-25	11.1300	11.1500	10.7500	11.0300	+0.182%	2,370,369	-33.817%
2025-07-24	11.0800	11.1800	10.9000	11.0100	-1.432%	1,958,122	-33.697%
2025-07-23	11.2300	11.2300	11.0650	11.1700	-0.089%	928,590	-34.646%
2025-07-22	10.9900	11.2400	10.9900	11.1800	+1.360%	775,472	-34.705%
2025-07-21	11.1200	11.2200	10.9750	11.0300	-0.271%	737,682	-33.817%
2025-07-18	11.2800	11.3300	11.0300	11.0600	-1.689%	904,073	-33.996%
2025-07-17	11.2100	11.2900	11.1100	11.2500	+0.446%	1,015,099	-35.111%
2025-07-16	11.1000	11.3150	11.0800	11.2000	+1.449%	1,166,996	-34.821%
2025-07-15	11.4400	11.4660	11.0300	11.0400	-3.412%	860,206	-33.877%
2025-07-14	11.4300	11.4900	11.3300	11.4300	-0.262%	617,203	-36.133%
2025-07-11	11.4800	11.5300	11.3550	11.4600	-1.207%	640,258	-36.300%
2025-07-10	11.4000	11.6450	11.3400	11.6000	+1.754%	804,092	-37.069%
2025-07-09	11.5700	11.5700	11.4000	11.4000	-0.870%	767,180	-35.965%
2025-07-08	11.4100	11.5850	11.3600	11.5000	+0.524%	1,060,719	-36.522%
2025-07-07	11.7000	11.7900	11.2950	11.4400	-2.555%	1,271,419	-36.189%
2025-07-03	11.6900	11.7650	11.6050	11.7400	+0.514%	541,174	-37.819%
2025-07-02	11.4800	11.7500	11.4200	11.6800	+1.742%	1,460,664	-37.500%
2025-07-01	11.3000	11.6750	11.2690	11.4800	+1.503%	1,417,149	-36.411%
2025-06-30	11.5500	11.6500	11.3100	11.3100	-13.200%	1,896,736	-35.455%
2025-06-27	13.0000	13.0950	12.9100	13.0300	+0.463%	2,047,037	-43.975%
2025-06-26	12.7400	12.9800	12.6900	12.9700	+2.206%	1,153,476	-43.716%
2025-06-25	12.8100	12.8600	12.5000	12.6900	-0.937%	1,259,895	-42.474%
2025-06-24	12.8500	12.9000	12.6600	12.8100	+0.392%	1,594,703	-43.013%
2025-06-23	12.4100	12.7700	12.3500	12.7600	+2.080%	1,612,705	-42.790%
2025-06-20	12.5300	12.6100	12.3250	12.5000	+1.051%	6,095,180	-41.600%
2025-06-18	11.8100	12.3850	11.7350	12.3700	+7.847%	2,148,178	-40.986%
2025-06-17	11.3600	11.5500	11.3600	11.4700	-0.261%	1,178,686	-36.356%
2025-06-16	11.5200	11.5600	11.3600	11.5000	+0.789%	1,327,575	-36.522%
2025-06-13	11.6300	11.7300	11.2950	11.4100	-3.956%	1,333,672	-36.021%
2025-06-12	11.8600	11.9200	11.7400	11.8800	-0.835%	516,273	-38.552%
2025-06-11	12.1600	12.2100	11.9800	11.9800	-1.399%	598,077	-39.065%
2025-06-10	12.1300	12.3200	12.0400	12.1500	+0.830%	803,070	-39.918%
2025-06-09	11.8500	12.1000	11.8100	12.0500	+1.688%	1,548,327	-39.419%
2025-06-06	11.7900	11.8800	11.7300	11.8500	+1.630%	649,060	-38.397%
2025-06-05	11.6300	11.7600	11.5500	11.6600	-1.103%	770,721	-37.393%
2025-06-04	11.9700	11.9700	11.7600	11.7900	-1.339%	644,417	-38.083%
2025-06-03	11.9000	12.1550	11.8700	11.9500	+0.420%	622,522	-38.912%
2025-06-02	11.9000	11.9200	11.7350	11.9000	-0.168%	528,706	-38.655%
2025-05-30	11.9600	11.9700	11.8200	11.9200	-0.584%	749,236	-38.758%
2025-05-29	11.9800	12.0500	11.8600	11.9900	+0.672%	421,699	-39.116%
2025-05-28	12.0200	12.0400	11.8100	11.9100	-0.833%	568,114	-38.707%
2025-05-27	11.7400	12.0800	11.6500	12.0100	+3.445%	690,220	-39.217%
2025-05-23	11.6300	11.7100	11.5500	11.6100	-1.191%	542,769	-37.123%
2025-05-22	11.9000	11.9400	11.7300	11.7500	-1.426%	345,724	-37.872%
2025-05-21	12.1000	12.1000	11.9000	11.9200	-2.852%	858,458	-38.758%
2025-05-20	12.4600	12.4900	12.2300	12.2700	-1.997%	465,307	-40.505%
2025-05-19	12.3400	12.5200	12.3100	12.5200	+0.160%	406,288	-41.693%
2025-05-16	12.3600	12.5100	12.2800	12.5000	+1.215%	612,690	-41.600%
2025-05-15	12.1500	12.3700	12.1200	12.3500	+1.730%	449,700	-40.891%
2025-05-14	12.3700	12.4900	12.0950	12.1400	-2.254%	539,397	-39.868%
2025-05-13	12.6900	12.7200	12.3850	12.4200	-1.429%	629,326	-41.224%
2025-05-12	12.4600	12.7400	12.4300	12.6000	+4.564%	703,653	-42.063%
2025-05-09	12.0800	12.1000	11.9650	12.0500	0.000%	561,246	-39.419%
2025-05-08	11.9500	12.2250	11.9500	12.0500	0.000%	505,441	-39.419%
2025-05-07	11.9100	12.1000	11.9100	12.0500	+1.346%	1,086,847	-39.419%
2025-05-06	11.8100	11.9650	11.7100	11.8900	+0.084%	385,034	-38.604%
2025-05-05	11.8700	11.9800	11.8300	11.8800	-0.752%	527,072	-38.552%
2025-05-02	12.0400	12.1400	11.8950	11.9700	+0.419%	651,851	-39.014%
2025-05-01	11.9000	11.9900	11.7800	11.9200	+0.676%	565,861	-38.758%
2025-04-30	11.8200	11.9000	11.5200	11.8400	-0.169%	608,290	-38.345%
2025-04-29	11.8500	11.9750	11.7650	11.8600	-1.002%	657,487	-38.449%
2025-04-28	11.8800	12.0450	11.6950	11.9800	+0.503%	541,115	-39.065%
2025-04-25	11.8500	11.9500	11.7200	11.9200	0.000%	429,855	-38.758%
2025-04-24	11.8700	11.9600	11.7100	11.9200	+1.017%	500,488	-38.758%
2025-04-23	12.1600	12.1600	11.7250	11.8000	-0.757%	567,861	-38.136%
2025-04-22	11.7700	11.9350	11.6200	11.8900	+1.798%	632,749	-38.604%
2025-04-21	11.7600	11.7900	11.6100	11.6800	-1.849%	529,254	-37.500%
2025-04-17	11.6700	11.9500	11.6700	11.9000	+2.146%	562,436	-38.655%
2025-04-16	11.5700	11.8200	11.5700	11.6500	+0.345%	796,023	-37.339%
2025-04-15	11.4300	11.6100	11.4250	11.6100	+0.869%	718,344	-37.123%
2025-04-14	11.5400	11.5850	11.3260	11.5100	+1.320%	461,363	-36.577%
2025-04-11	11.3100	11.4500	11.1100	11.3600	-0.263%	866,445	-35.739%
2025-04-10	11.3300	11.5400	11.0700	11.3900	-2.232%	1,406,741	-35.909%
2025-04-09	10.7100	11.8200	10.4550	11.6500	+7.373%	1,293,682	-37.339%
2025-04-08	11.4500	11.4700	10.7750	10.8500	-2.516%	1,185,125	-32.719%
2025-04-07	11.3500	11.7200	10.8200	11.1300	-4.709%	1,798,533	-34.412%
2025-04-04	11.8700	11.9500	11.5600	11.6800	-3.311%	1,418,052	-37.500%
2025-04-03	12.5300	12.6800	11.8700	12.0800	-6.211%	898,848	-39.570%
2025-04-02	12.6100	12.9150	12.6100	12.8800	+1.258%	825,843	-43.323%
2025-04-01	12.7600	12.8600	12.6300	12.7200	-0.935%	1,212,897	-42.610%
2025-03-31	12.6000	12.8700	12.4700	12.8400	+1.663%	1,138,497	-43.146%
2025-03-28	12.8300	12.8300	12.5800	12.6300	-1.096%	1,261,595	-42.201%
2025-03-27	12.8600	12.9500	12.6951	12.7700	-0.700%	1,194,057	-42.835%
2025-03-26	12.9100	13.0700	12.8250	12.8600	-1.153%	464,037	-43.235%
2025-03-25	13.1100	13.1500	12.9800	13.0100	-1.065%	646,712	-43.889%
2025-03-24	12.9500	13.2700	12.9400	13.1500	+2.654%	1,124,649	-44.487%
2025-03-21	12.6700	12.8700	12.6000	12.8100	+0.078%	3,580,547	-43.013%
2025-03-20	12.7700	12.9750	12.7050	12.8000	-0.389%	679,375	-42.969%
2025-03-19	12.6900	12.9300	12.5800	12.8500	+1.421%	633,517	-43.191%
2025-03-18	12.8200	12.9100	12.6000	12.6700	-0.938%	892,135	-42.384%
2025-03-17	12.7100	12.8700	12.7050	12.7900	+0.392%	981,329	-42.924%
2025-03-14	12.6600	12.9800	12.6550	12.7400	+0.632%	800,310	-42.700%
2025-03-13	12.8000	12.9550	12.5800	12.6600	-0.784%	1,440,204	-42.338%
2025-03-12	12.9000	13.0050	12.7300	12.7600	-0.390%	1,059,391	-42.790%
2025-03-11	13.0700	13.1060	12.7850	12.8100	-1.537%	1,125,625	-43.013%
2025-03-10	13.1800	13.3200	12.9000	13.0100	-1.663%	1,267,658	-43.889%
2025-03-07	13.0400	13.4600	12.9200	13.2300	+1.302%	907,546	-44.822%
2025-03-06	13.2000	13.2100	12.9600	13.0600	-2.099%	788,768	-44.104%
2025-03-05	13.3100	13.4500	13.1250	13.3400	-0.744%	887,819	-45.277%
2025-03-04	13.4000	13.6100	13.3600	13.4400	-0.371%	947,855	-45.685%
2025-03-03	13.9800	14.2450	13.4300	13.4900	-3.712%	1,424,947	-45.886%
2025-02-28	13.9400	14.1100	13.8000	14.0100	+1.522%	1,189,051	-47.894%
2025-02-27	13.3800	14.2200	13.3000	13.8000	-5.089%	1,635,289	-47.101%
2025-02-26	14.5700	14.6550	14.3250	14.5400	-0.343%	968,731	-49.794%
2025-02-25	14.5500	14.9000	14.5100	14.5900	-0.342%	730,506	-49.966%
2025-02-24	14.7400	14.9300	14.5300	14.6400	+0.137%	550,806	-50.137%
2025-02-21	14.8400	14.9200	14.4700	14.6200	-0.679%	908,309	-50.068%
2025-02-20	14.6800	14.7600	14.5500	14.7200	+0.068%	860,383	-50.408%
2025-02-19	14.6800	14.8400	14.5300	14.7100	-0.474%	557,276	-50.374%
2025-02-18	14.6200	14.8300	14.5600	14.7800	+0.819%	991,566	-50.609%
2025-02-14	15.1500	15.2000	14.6200	14.6600	-2.914%	489,617	-50.205%
2025-02-13	14.9300	15.1700	14.8800	15.1000	+1.003%	576,510	-51.656%
2025-02-12	14.8100	15.0200	14.7500	14.9500	-0.466%	571,917	-51.171%
2025-02-11	14.7900	15.2250	14.7600	15.0200	+1.350%	788,334	-51.398%
2025-02-10	15.0800	15.0800	14.6700	14.8200	-1.332%	430,152	-50.742%
2025-02-07	15.1600	15.2400	15.0100	15.0200	-0.858%	588,382	-51.398%
2025-02-06	15.2300	15.2400	15.0800	15.1500	+0.398%	607,260	-51.815%
2025-02-05	14.8800	15.2850	14.8600	15.0900	+1.343%	588,676	-51.624%
2025-02-04	14.8000	14.9900	14.7100	14.8900	-0.067%	1,003,932	-50.974%
2025-02-03	14.7900	15.0400	14.5500	14.9000	-0.534%	840,156	-51.007%
2025-01-31	15.1600	15.2550	14.9500	14.9800	-1.641%	590,581	-51.268%
2025-01-30	14.9800	15.4400	14.8600	15.2300	+2.905%	629,094	-52.068%
2025-01-29	15.3300	15.3300	14.7800	14.8000	-3.394%	480,204	-50.676%
2025-01-28	15.6600	15.6700	15.2800	15.3200	-2.171%	528,197	-52.350%
2025-01-27	15.5100	15.9300	15.5100	15.6600	+0.902%	610,024	-53.384%
2025-01-24	15.2400	15.5699	15.2100	15.5200	+1.770%	559,777	-52.964%
2025-01-23	15.0500	15.2800	14.9600	15.2500	+1.396%	522,173	-52.131%
2025-01-22	15.3000	15.3500	14.9900	15.0400	-2.147%	546,101	-51.463%
2025-01-21	15.4500	15.5074	15.2200	15.3700	-0.195%	551,423	-52.505%
2025-01-17	15.3700	15.4450	15.1600	15.4000	+0.588%	835,447	-52.597%
2025-01-16	15.2100	15.3400	15.1600	15.3100	+0.328%	715,928	-52.319%
2025-01-15	15.4600	15.6000	15.1500	15.2600	+0.131%	824,068	-52.163%
2025-01-14	14.7700	15.2450	14.7600	15.2400	+3.462%	847,981	-52.100%
2025-01-13	14.7100	14.7550	14.5500	14.7300	-0.068%	977,726	-50.441%
2025-01-10	14.8800	14.8800	14.6200	14.7400	-1.405%	810,508	-50.475%
2025-01-08	15.1000	15.1700	14.9400	14.9500	-1.320%	1,116,092	-51.171%
2025-01-07	15.0400	15.2000	14.9600	15.1500	+1.270%	1,647,632	-51.815%
2025-01-06	15.1200	15.2300	14.9500	14.9600	-1.189%	663,921	-51.203%
2025-01-03	15.0800	15.1450	14.9200	15.1400	+0.933%	623,145	-51.783%
2025-01-02	15.2200	15.3100	14.9300	15.0000	-1.897%	729,669	-51.333%
2024-12-31	15.0300	15.3250	15.0100	15.2900	+2.138%	764,029	-52.256%
2024-12-30	15.0100	15.0350	14.7400	14.9700	-0.266%	705,653	-51.236%
2024-12-27	15.2200	15.3250	14.9700	15.0100	-1.960%	621,206	-51.366%
2024-12-26	15.3100	15.4000	15.2500	15.3100	-0.390%	526,040	-52.319%
2024-12-24	15.2200	15.3700	15.1450	15.3700	+0.458%	306,802	-52.505%
2024-12-23	15.4600	15.5000	15.1100	15.3000	-1.035%	1,011,337	-52.288%
2024-12-20	14.9600	15.7300	14.8400	15.4600	+2.998%	7,710,711	-52.781%
2024-12-19	15.2400	15.4700	15.0000	15.0100	-1.703%	1,697,441	-51.366%
2024-12-18	15.4500	15.6900	15.2100	15.2700	-0.973%	2,834,782	-52.194%
2024-12-17	15.3800	15.5150	15.2500	15.4200	-0.452%	1,786,584	-52.659%
2024-12-16	15.5400	15.6500	15.4400	15.4900	-0.769%	2,224,951	-52.873%
2024-12-13	15.4700	15.6300	15.2600	15.6100	+0.193%	1,582,752	-53.235%
2024-12-12	15.4000	15.7000	15.2900	15.5800	+1.235%	935,349	-53.145%
2024-12-11	15.4000	15.5200	15.2450	15.3900	+0.130%	1,405,090	-52.567%
2024-12-10	15.3400	15.5000	15.2600	15.3700	-0.389%	874,669	-52.505%
2024-12-09	15.3900	15.6500	15.3100	15.4300	+0.587%	648,809	-52.690%
2024-12-06	15.4800	15.4800	15.2600	15.3400	-0.260%	471,154	-52.412%
2024-12-05	15.6500	15.7300	15.3150	15.3800	-1.536%	619,235	-52.536%
2024-12-04	15.5900	15.7100	15.5700	15.6200	+0.192%	667,821	-53.265%
2024-12-03	15.7800	15.8800	15.5150	15.5900	-0.701%	593,345	-53.175%
2024-12-02	15.5000	15.8500	15.4600	15.7000	+1.160%	1,120,923	-53.503%
2024-11-29	15.7100	15.8100	15.4800	15.5200	-0.704%	473,802	-52.964%
2024-11-27	15.9300	16.0900	15.6000	15.6300	-1.263%	681,035	-53.295%
2024-11-26	15.8800	15.9300	15.6700	15.8300	-1.063%	949,446	-53.885%
2024-11-25	16.0700	16.1700	15.9200	16.0000	-0.621%	711,030	-54.375%
2024-11-22	16.2600	16.3000	16.0200	16.1000	-0.371%	918,486	-54.658%
2024-11-21	16.1100	16.3391	16.0350	16.1600	+0.248%	560,220	-54.827%
2024-11-20	16.0900	16.1250	15.8700	16.1200	-0.248%	706,472	-54.715%
2024-11-19	15.7100	16.2800	15.6100	16.1600	+2.930%	798,746	-54.827%
2024-11-18	15.6000	15.7550	15.4300	15.7000	+0.512%	641,361	-53.503%
2024-11-15	15.8400	15.8400	15.5200	15.6200	-0.888%	941,228	-53.265%
2024-11-14	15.9300	15.9600	15.6150	15.7600	-0.881%	798,276	-53.680%
2024-11-13	16.2100	16.2100	15.8000	15.9000	-1.852%	1,113,139	-54.088%
2024-11-12	16.2500	16.5100	16.1700	16.2000	-0.185%	1,462,171	-54.938%
2024-11-11	15.8600	16.3100	15.8600	16.2300	+2.333%	948,725	-55.022%
2024-11-08	15.9000	15.9800	15.8100	15.8600	-0.377%	1,600,630	-53.972%
2024-11-07	15.9500	16.1750	15.8300	15.9200	-0.438%	1,043,449	-54.146%
2024-11-06	16.2100	16.4208	15.9400	15.9900	+0.377%	1,046,103	-54.346%
2024-11-05	16.1300	16.2100	15.8600	15.9300	-1.423%	1,198,554	-54.175%
2024-11-04	16.0400	16.1650	16.0000	16.1600	+0.623%	834,059	-54.827%
2024-11-01	16.0900	16.3500	16.0400	16.0600	+0.690%	1,053,847	-54.545%
2024-10-31	16.4800	16.6600	15.8900	15.9500	-2.921%	1,834,166	-54.232%
2024-10-30	16.9500	16.9650	15.9300	16.4300	-3.974%	3,734,500	-55.569%
2024-10-29	16.7500	17.1400	16.7400	17.1100	+1.724%	1,011,279	-57.335%
2024-10-28	16.9000	16.9816	16.5700	16.8200	-0.355%	1,681,777	-56.599%
2024-10-25	17.2700	17.3000	16.8400	16.8800	-1.689%	520,476	-56.754%
2024-10-24	16.8700	17.2000	16.8100	17.1700	+1.598%	646,785	-57.484%
2024-10-23	16.7700	17.0200	16.7700	16.9000	-0.059%	892,945	-56.805%
2024-10-22	16.5200	16.9550	16.5000	16.9100	+2.237%	1,094,853	-56.830%
2024-10-21	16.7900	16.8600	16.2700	16.5400	-1.430%	1,120,178	-55.865%
2024-10-18	16.6900	16.8700	16.5800	16.7800	-0.238%	2,152,135	-56.496%
2024-10-17	16.9400	17.0000	16.7700	16.8200	-0.942%	973,150	-56.599%
2024-10-16	17.2200	17.3050	16.8400	16.9800	-1.508%	1,472,828	-57.008%
2024-10-15	17.0000	17.4500	17.0000	17.2400	+0.878%	1,118,399	-57.657%
2024-10-14	17.1100	17.3100	17.0800	17.0900	-1.271%	1,289,912	-57.285%
2024-10-11	17.2800	17.5250	17.2000	17.3100	+0.581%	1,025,674	-57.828%
2024-10-10	17.2900	17.3900	17.1250	17.2100	-0.807%	1,784,737	-57.583%
2024-10-09	17.4200	17.7000	17.2500	17.3500	-0.573%	1,218,943	-57.925%
2024-10-08	17.4500	17.5500	17.1400	17.4500	-0.456%	1,140,321	-58.166%
2024-10-07	16.9700	17.5899	16.9700	17.5300	+0.805%	1,272,187	-58.357%
2024-10-04	16.8200	17.4300	16.8200	17.3900	+2.596%	1,646,666	-58.022%
2024-10-03	16.5600	17.0650	16.5600	16.9500	+2.232%	1,347,340	-56.932%
2024-10-02	16.5900	17.0800	16.5000	16.5800	-2.814%	3,216,102	-55.971%
2024-10-01	18.0200	18.1500	16.9300	17.0600	-71.802%	4,832,273	-57.210%
2024-09-30	59.5900	60.5100	59.5250	60.5000	+0.917%	779,713	-87.934%
2024-09-27	59.4700	60.2400	59.0700	59.9500	+1.199%	616,741	-87.823%
2024-09-26	59.9000	59.9000	59.0900	59.2400	-0.202%	847,776	-87.677%
2024-09-25	59.5300	59.5600	59.0800	59.3600	-0.469%	439,394	-87.702%
2024-09-24	59.2900	60.0800	59.2900	59.6400	+0.692%	576,546	-87.760%
2024-09-23	59.1200	59.4700	59.0100	59.2300	+0.560%	537,349	-87.675%
2024-09-20	59.1000	59.2500	58.7600	58.9000	-1.008%	1,020,613	-87.606%
2024-09-19	59.2600	59.5650	58.7000	59.5000	+1.484%	705,012	-87.731%
2024-09-18	58.6900	59.7700	58.4400	58.6300	-0.408%	652,335	-87.549%
2024-09-17	60.0200	60.5200	58.8600	58.8700	-2.678%	517,729	-87.600%
2024-09-16	60.7800	61.1250	60.1850	60.4900	+0.166%	502,271	-87.932%
2024-09-13	59.8000	60.4850	59.6850	60.3900	+1.941%	834,739	-87.912%
2024-09-12	57.7500	59.3050	57.3950	59.2400	+3.098%	709,986	-87.677%
2024-09-11	56.8700	57.5700	56.1500	57.4600	+0.209%	413,803	-87.296%
2024-09-10	56.9800	57.3700	56.3100	57.3400	+1.022%	527,603	-87.269%
2024-09-09	56.4900	56.8800	55.4900	56.7600	-0.439%	510,701	-87.139%
2024-09-06	57.7200	58.0300	56.6400	57.0100	-1.333%	483,343	-87.195%
2024-09-05	57.5300	58.4950	57.2500	57.7800	+0.838%	624,397	-87.366%
2024-09-04	57.8600	58.6500	57.0500	57.3000	-1.309%	518,385	-87.260%
2024-09-03	60.0000	60.2500	57.9600	58.0600	-3.795%	1,217,022	-87.427%
2024-08-30	60.0000	60.4800	59.9800	60.3500	+0.216%	771,557	-87.904%
2024-08-29	61.6200	61.6200	60.0400	60.2200	-1.874%	468,918	-87.878%
2024-08-28	61.2100	61.5100	60.7700	61.3700	+0.557%	369,433	-88.105%
2024-08-27	60.9600	61.4500	60.7600	61.0300	-0.554%	400,353	-88.039%
2024-08-26	61.7400	61.7400	60.8600	61.3700	+0.278%	588,714	-88.105%
2024-08-23	60.9800	61.9800	60.6950	61.2000	+1.057%	555,113	-88.072%
2024-08-22	60.6300	61.0350	60.4000	60.5600	-0.181%	847,769	-87.946%
2024-08-21	61.0100	61.2350	60.4700	60.6700	-0.671%	478,356	-87.968%
2024-08-20	61.7200	61.7200	60.9700	61.0800	-0.812%	562,287	-88.048%
2024-08-19	64.0000	64.0000	60.9050	61.5800	+0.228%	502,809	-88.146%
2024-08-16	61.6400	61.9200	61.3000	61.4400	-0.389%	363,922	-88.118%
2024-08-15	61.6800	62.4800	61.4400	61.6800	+0.982%	387,535	-88.165%
2024-08-14	61.5200	61.6200	60.8000	61.0800	-0.261%	303,349	-88.048%
2024-08-13	61.0400	61.6200	60.6800	61.2400	+1.391%	295,537	-88.080%
2024-08-12	61.6000	61.8000	60.0800	60.4000	-1.757%	272,238	-87.914%
2024-08-09	61.0800	61.6000	60.7600	61.4800	+0.721%	310,217	-88.126%
2024-08-08	60.8000	61.5600	60.6400	61.0400	+1.060%	299,850	-88.041%
2024-08-07	61.7600	61.9600	60.2400	60.4000	-1.436%	591,419	-87.914%
2024-08-06	60.0800	61.9800	59.6000	61.2800	+1.997%	358,146	-88.087%
2024-08-05	60.0000	61.1200	59.1200	60.0800	-2.468%	520,717	-87.850%
2024-08-02	61.0800	62.3800	61.0800	61.6000	-0.388%	474,062	-88.149%
2024-08-01	61.9200	62.2800	61.2400	61.8400	+0.065%	596,196	-88.195%
2024-07-31	63.6000	64.1600	61.6000	61.8000	-3.498%	843,433	-88.188%
2024-07-30	62.6000	64.4400	61.0800	64.0400	+2.628%	849,629	-88.601%
2024-07-29	62.8000	62.9200	62.2800	62.4000	-0.447%	717,380	-88.301%
2024-07-26	61.7200	62.7200	61.0400	62.6800	+2.552%	548,196	-88.354%
2024-07-25	60.9200	61.3600	60.6400	61.1200	+0.592%	542,667	-88.056%
2024-07-24	62.0400	62.6000	60.6000	60.7600	-2.315%	376,051	-87.986%
2024-07-23	62.4400	62.8200	62.1200	62.2000	-0.702%	477,304	-88.264%
2024-07-22	62.0000	62.8000	61.7600	62.6400	+1.032%	311,095	-88.346%
2024-07-19	62.2800	62.5800	61.8200	62.0000	-0.193%	294,399	-88.226%
2024-07-18	61.9600	63.2200	61.8432	62.1200	-0.385%	229,311	-88.249%
2024-07-17	61.7200	63.0000	61.7200	62.3600	+1.168%	408,279	-88.294%
2024-07-16	60.6800	61.8400	60.2800	61.6400	+2.460%	330,236	-88.157%
2024-07-15	61.4000	61.4000	60.0800	60.1600	-1.248%	367,312	-87.866%
2024-07-12	60.7600	61.2600	60.4400	60.9200	+1.196%	343,771	-88.017%
2024-07-11	59.6400	60.5200	59.4400	60.2000	+2.801%	531,295	-87.874%
2024-07-10	57.8400	58.6000	57.4000	58.5600	+1.808%	267,795	-87.534%
2024-07-09	57.7600	57.7600	57.1600	57.5200	-0.416%	229,349	-87.309%
2024-07-08	58.2800	58.4800	57.6800	57.7600	-0.414%	116,795	-87.361%
2024-07-05	57.8400	58.2400	57.6800	58.0000	+0.069%	182,293	-87.414%
2024-07-03	57.9600	58.4000	57.8000	57.9600	+0.277%	144,436	-87.405%
2024-07-02	57.5600	58.2400	57.1200	57.8000	+0.627%	519,367	-87.370%
2024-07-01	57.8000	58.1000	56.9400	57.4400	-0.966%	239,921	-87.291%
2024-06-28	57.6000	58.0800	57.1680	58.0000	+1.328%	725,311	-87.414%
2024-06-27	56.8000	57.2800	56.4400	57.2400	+1.489%	409,213	-87.247%
2024-06-26	56.0000	56.7600	55.9200	56.4000	-0.212%	368,502	-87.057%
2024-06-25	57.6000	57.6000	56.4000	56.5200	-2.147%	514,969	-87.084%
2024-06-24	57.5600	58.4000	57.2400	57.7600	+0.697%	561,150	-87.361%
2024-06-21	57.6800	58.2000	57.1000	57.3600	-0.830%	863,245	-87.273%
2024-06-20	57.0000	58.0000	56.8800	57.8400	+0.696%	395,214	-87.379%
2024-06-18	57.8400	58.0000	57.3800	57.4400	-1.102%	237,732	-87.291%
2024-06-17	57.8000	58.3200	57.6800	58.0800	-0.275%	301,580	-87.431%

.dark-mode .hbvp0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbvp0M{ color: #333333; background-color: white; border: 2px solid #333333; }SITCSITE Centers Corp. Common Sharesstock NYSE

SITC
SITE Centers Corp. Common Shares
stock NYSE