NYSE - Delayed Quote USD

SITE Centers Corp. (SITC)

11.99
+0.08
+(0.67%)
At close: May 29 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202511.9412.0511.8611.9911.99421,699
May 28, 202512.0212.0411.8111.9111.91568,114
May 27, 202511.7612.0811.6512.0112.01690,220
May 23, 202511.6311.7111.5511.6111.61542,769
May 22, 202511.9011.9411.7311.7511.75345,724
May 21, 202512.1012.1011.9011.9211.92858,458
May 20, 202512.4612.4912.2312.2712.27465,307
May 19, 202512.3412.5212.3112.5212.52406,288
May 16, 202512.3612.5112.2812.5012.50612,690
May 15, 202512.1512.3712.1212.3512.35449,700
May 14, 202512.3712.4912.1012.1412.14539,397
May 13, 202512.6912.7212.3912.4212.42629,326
May 12, 202512.4612.7412.4312.6012.60703,653
May 9, 202512.0812.1011.9712.0512.05561,246
May 8, 202511.9512.2311.9512.0512.05505,441
May 7, 202511.9112.1011.9112.0512.051,086,847
May 6, 202511.8111.9711.7111.8911.89385,034
May 5, 202511.8711.9811.8311.8811.88527,072
May 2, 202512.0412.1411.9011.9711.97651,851
May 1, 202511.9011.9911.7811.9211.92565,861
Apr 30, 202511.8211.9011.5211.8411.84608,290
Apr 29, 202511.8511.9811.7711.8611.86657,487
Apr 28, 202511.8812.0511.6911.9811.98541,115
Apr 25, 202511.8511.9511.7211.9211.92429,855
Apr 24, 202511.8711.9611.7111.9211.92500,488
Apr 23, 202512.1612.1611.7311.8011.80567,861
Apr 22, 202511.7711.9411.6211.8911.89632,749
Apr 21, 202511.7711.7911.6111.6811.68529,254
Apr 17, 202511.6711.9511.6711.9011.90562,436
Apr 16, 202511.5711.8211.5711.6511.65796,023
Apr 15, 202511.4311.6111.4311.6111.61718,344
Apr 14, 202511.5411.5911.3311.5111.51461,363
Apr 11, 202511.3111.4511.1111.3611.36866,445
Apr 10, 202511.3311.5411.0711.3911.391,406,741
Apr 9, 202510.7111.8210.4511.6511.651,293,682
Apr 8, 202511.4511.4710.7710.8510.851,185,125
Apr 7, 202511.3511.7210.8211.1311.131,798,533
Apr 4, 202511.8711.9511.5611.6811.681,418,052
Apr 3, 202512.5312.6811.8712.0812.08898,848
Apr 2, 202512.6112.9112.6112.8812.88825,843
Apr 1, 202512.7612.8612.6312.7212.721,212,897
Mar 31, 202512.6012.8712.4712.8412.841,138,497
Mar 28, 202512.8312.8312.5812.6312.631,261,595
Mar 27, 202512.8612.9512.7012.7712.771,194,057
Mar 26, 202512.9113.0712.8212.8612.86479,031
Mar 25, 202513.1113.1512.9813.0113.01923,101
Mar 24, 202512.9513.2712.9413.1513.151,649,188
Mar 21, 202512.6712.8712.6012.8112.813,700,872
Mar 20, 202512.7712.9812.7012.8012.80687,326
Mar 19, 202512.6912.9312.5812.8512.85639,938
Mar 18, 202512.8212.9112.6012.6712.67925,322
Mar 17, 202512.7112.8712.7012.7912.79992,625
Mar 14, 202512.6612.9812.6512.7412.74819,541
Mar 13, 202512.8012.9512.5812.6612.661,449,237
Mar 12, 202512.9013.0112.7312.7612.761,078,845
Mar 11, 202513.0713.1112.7812.8112.811,150,165
Mar 10, 202513.1513.3212.9013.0113.011,314,923
Mar 7, 202513.0413.4612.9213.2313.231,082,792
Mar 6, 202513.2013.2112.9613.0613.06811,260
Mar 5, 202513.3113.4513.1313.3413.34914,269
Mar 4, 202513.4013.6113.3613.4413.44982,187
Mar 3, 202513.9814.2413.4313.4913.491,452,595
Feb 28, 202513.9414.1113.8014.0114.011,242,720
Feb 27, 202513.3814.2213.3013.8013.801,669,478
Feb 26, 202514.5714.6514.3214.5414.54983,682
Feb 25, 202514.5514.9014.5114.5914.59749,384
Feb 24, 202514.7414.9314.5314.6414.64600,511
Feb 21, 202514.8414.9214.4714.6214.62942,585
Feb 20, 202514.6814.7614.5514.7214.721,032,436
Feb 19, 202514.6814.8414.5314.7114.71600,582
Feb 18, 202514.6214.8314.5614.7814.781,001,529
Feb 14, 202515.1515.2014.6214.6614.66503,132
Feb 13, 202514.9315.1714.8815.1015.10590,412
Feb 12, 202514.8115.0214.7514.9514.95586,887
Feb 11, 202514.7915.2314.7615.0215.02795,613
Feb 10, 202515.0815.0814.6714.8214.82447,357
Feb 7, 202515.1615.2415.0115.0215.02707,780
Feb 6, 202515.2315.2415.0815.1515.15719,000
Feb 5, 202514.8815.2814.8615.0915.09646,358
Feb 4, 202514.8014.9914.7114.8914.891,094,539
Feb 3, 202514.7915.0414.5514.9014.90863,224
Jan 31, 202515.1615.2614.9514.9814.98657,723
Jan 30, 202514.9815.4414.8615.2315.23644,627
Jan 29, 202515.3315.3314.7814.8014.80502,283
Jan 28, 202515.6615.6715.2815.3215.32558,654
Jan 27, 202515.5115.9315.5115.6615.66626,520
Jan 24, 202515.2415.5715.2115.5215.52596,526
Jan 23, 202515.0515.2814.9615.2515.25557,298
Jan 22, 202515.3015.3514.9915.0415.04564,973
Jan 21, 202515.4115.5115.2215.3715.37567,109
Jan 17, 202515.3715.4415.1615.4015.40869,975
Jan 16, 202515.2115.3415.1615.3115.31743,279
Jan 15, 202515.4615.6015.1515.2615.26863,506
Jan 14, 202514.7715.2414.7615.2415.24871,098
Jan 13, 202514.7114.7614.5514.7314.73999,386
Jan 10, 202514.7614.8814.6214.7414.74840,610
Jan 8, 202515.1015.1714.9414.9514.951,128,453
Jan 7, 202515.0415.2014.9615.1515.151,694,054
Jan 6, 202515.1215.2314.9514.9614.96736,220
Jan 3, 202515.0815.1514.9215.1415.14635,529
Jan 2, 202515.3115.3114.9315.0015.00755,976
Dec 31, 202415.0315.3215.0115.2915.29784,746
Dec 30, 202415.0115.0314.7414.9714.97717,126
Dec 27, 202415.2215.3214.9715.0115.01628,390
Dec 26, 202415.2815.4015.2515.3115.31537,663
Dec 24, 202415.2215.3715.1515.3715.37307,337
Dec 23, 202415.4615.5015.1115.3015.301,035,350
Dec 20, 202414.9615.7314.8415.4615.468,668,928
Dec 19, 202415.2415.4715.0015.0115.012,099,983
Dec 18, 202415.4515.6915.2115.2715.272,858,639
Dec 17, 202415.3815.5215.2515.4215.422,215,104
Dec 16, 202415.5415.6515.4415.4915.492,607,697
Dec 13, 202415.4715.6315.2615.6115.611,919,335
Dec 12, 202415.4015.7015.2915.5815.581,191,106
Dec 11, 202415.4015.5215.2415.3915.391,441,173
Dec 10, 202415.3415.5015.2615.3715.371,069,589
Dec 9, 202415.3915.6515.3115.4315.43903,686
Dec 6, 202415.4815.4815.2615.3415.34781,989
Dec 5, 202415.6515.7315.3115.3815.38913,635
Dec 4, 202415.5915.7115.5715.6215.62898,459
Dec 3, 202415.7815.8815.5215.5915.59801,359
Dec 2, 202415.5015.8515.4615.7015.701,306,190
Nov 29, 202415.7715.8115.4815.5215.52506,522
Nov 27, 202415.9316.0915.6015.6315.63846,396
Nov 26, 202415.8815.9315.6715.8315.831,397,644
Nov 25, 202416.0716.1715.9216.0016.00752,672
Nov 22, 202416.2616.3016.0216.1016.10948,833
Nov 21, 202416.1116.3416.0316.1616.16585,321
Nov 20, 202416.0916.1315.8716.1216.12910,148
Nov 19, 202415.7116.2815.6116.1616.161,906,633
Nov 18, 202415.6015.7615.4315.7015.701,211,205
Nov 15, 202415.8415.8415.5215.6215.62961,768
Nov 14, 202415.9315.9615.6115.7615.76822,212
Nov 13, 202416.2116.2115.8015.9015.901,128,420
Nov 12, 202416.2516.5116.1716.2016.201,488,151
Nov 11, 202415.9116.3115.8616.2316.23961,213
Nov 8, 202415.9015.9815.8115.8615.861,651,431
Nov 7, 202415.9516.1715.8315.9215.921,111,547
Nov 6, 202416.2116.4215.9415.9915.991,086,250
Nov 5, 202416.1316.2115.8615.9315.931,218,841
Nov 4, 202416.0416.1716.0016.1616.16858,844
Nov 1, 202416.0916.3516.0416.0616.061,097,667
Oct 31, 202416.4816.6615.8915.9515.952,466,023
Oct 30, 202416.9516.9715.9316.4316.434,332,242
Oct 29, 202416.7517.1416.7417.1117.111,018,316
Oct 28, 202416.9016.9816.5716.8216.821,690,462
Oct 25, 202417.2717.3016.8416.8816.88589,816
Oct 24, 202416.8717.2016.8117.1717.17794,425
Oct 23, 202416.7717.0216.7716.9016.90903,526
Oct 22, 202416.5216.9516.5016.9116.911,340,597
Oct 21, 202416.7916.8616.2716.5416.541,393,456
Oct 18, 202416.6916.8716.5816.7816.782,432,967
Oct 17, 202416.9417.0016.7716.8216.821,247,722
Oct 16, 202417.2217.3116.8416.9816.981,484,858
Oct 15, 202417.0017.4517.0017.2417.241,138,254
Oct 14, 202417.1117.3117.0817.0917.091,560,949
Oct 11, 202417.2817.5217.2017.3117.311,278,982
Oct 10, 202417.2917.3917.1317.2117.211,991,931
Oct 9, 202417.4217.7017.2517.3517.351,577,813
Oct 8, 202417.4517.5517.1417.4517.451,732,676
Oct 7, 202416.9717.5916.9717.5317.531,313,855
Oct 4, 202416.8217.4316.8217.3917.391,703,611
Oct 3, 202416.5617.0716.5616.9516.951,424,137
Oct 2, 202416.5917.0816.5016.5816.583,279,883
Oct 1, 202418.0218.1516.9317.0617.064,840,102
Sep 30, 202417.7118.0017.7118.0018.002,661,519
Sep 27, 202417.6917.9217.5717.8417.842,115,695
Sep 26, 202417.8217.8217.5817.6317.632,871,743
Sep 25, 202417.7117.7217.5817.6617.661,504,429
Sep 24, 202417.6417.8817.6417.7417.743,526,467
Sep 23, 202417.5917.6917.5617.6217.623,017,491
Sep 20, 202459.1059.2558.7658.9058.901,258,585
Sep 19, 202459.2659.5658.7059.5059.501,419,299
Sep 18, 202458.6959.7758.4458.6358.63665,544
Sep 17, 202460.0260.5258.8658.8758.87542,243
Sep 16, 202460.7861.1360.1960.4960.49563,888
Sep 13, 202459.8060.4959.6960.3960.39897,626
Sep 12, 202457.7559.3157.4059.2459.241,936,616
Sep 11, 202456.8757.5756.1557.4657.46708,474
Sep 10, 202456.9857.3756.3157.3457.34536,277
Sep 9, 202456.4956.8855.4956.7656.76520,946
Sep 6, 202457.7258.0356.6457.0157.01499,437
Sep 5, 202457.5358.4957.2557.7857.78630,532
Sep 4, 202457.8658.6557.0557.3057.30535,832
Sep 3, 202460.0060.2557.9658.0658.061,286,617
Aug 30, 202460.0060.4859.9860.3560.35843,740
Aug 29, 202461.6261.6260.0460.2260.22517,176
Aug 28, 202461.2161.5160.7761.3761.37404,995
Aug 27, 202460.9661.4560.7661.0361.03441,087
Aug 26, 202461.7461.7460.8661.3761.37623,906
Aug 23, 202460.9861.9860.6961.2061.20593,122
Aug 22, 202460.6361.0360.4060.5660.56876,163
Aug 21, 202461.0161.2460.4760.6760.67493,406
Aug 20, 202461.7261.7260.9761.0861.08578,059
Aug 19, 2024 1:4 Stock Splits
Aug 19, 202464.0064.0060.9061.5861.58504,029
Aug 16, 202461.6461.9261.3061.4461.44399,128
Aug 15, 202461.6862.4861.4461.6861.68398,849
Aug 14, 202461.5261.6260.8061.0861.08318,459
Aug 13, 202461.0461.6260.6861.2461.24364,466
Aug 12, 202461.6061.8060.0860.4060.40282,052
Aug 9, 202461.0861.6060.7661.4861.48319,159
Aug 8, 202460.8061.5660.6461.0461.04344,581
Aug 7, 202461.7661.9660.2460.4060.40658,976
Aug 6, 202460.0861.9859.6061.2861.28363,394
Aug 5, 202460.0061.1259.1260.0860.08558,586
Aug 2, 202461.0862.3861.0861.6061.60667,160
Aug 1, 202461.9262.2861.2461.8461.84693,103
Jul 31, 202463.6064.1661.6061.8061.80878,557
Jul 30, 202462.6064.4461.0864.0464.04863,722
Jul 29, 202462.8062.9262.2862.4062.40727,977
Jul 26, 202461.7262.7261.0462.6862.68570,276
Jul 25, 202460.9261.3660.6461.1261.12565,374
Jul 24, 202462.0462.6060.6060.7660.76425,251
Jul 23, 202462.4462.8262.1262.2062.20491,884
Jul 22, 202462.0062.8061.7662.6462.64340,880
Jul 19, 202462.2862.5861.8262.0062.00303,720
Jul 18, 202461.9663.2261.8462.1262.12242,625
Jul 17, 202461.7263.0061.7262.3662.36436,325
Jul 16, 202460.6861.8460.2861.6461.64345,521
Jul 15, 202461.4061.4060.0860.1660.16377,744
Jul 12, 202460.7661.2660.4460.9260.92359,673
Jul 11, 202459.6460.5259.4460.2060.20547,488
Jul 10, 202457.8458.6057.4058.5658.56276,080
Jul 9, 202457.7657.7657.1657.5257.52258,551
Jul 8, 202458.2858.4857.6857.7657.76123,589
Jul 5, 202457.8458.2457.6858.0058.00189,981
Jul 3, 202457.9658.4057.8057.9657.96144,600
Jul 2, 202457.5658.2457.1257.8057.80538,175
Jul 1, 202457.8058.1056.9457.4457.44250,254
Jun 28, 202457.6058.0857.1758.0058.00736,731
Jun 27, 202456.8057.2856.4457.2457.24419,994
Jun 26, 202456.0056.7655.9256.4056.40392,206
Jun 25, 202457.6057.6056.4056.5256.52531,788
Jun 24, 202457.5658.4057.2457.7657.76572,575
Jun 21, 202457.6858.2057.1057.3657.36915,978
Jun 20, 202457.0058.0056.8857.8457.84406,435
Jun 18, 202457.8458.0057.3857.4457.44257,309
Jun 17, 202457.8058.3257.6858.0858.08421,337
Jun 14, 202458.2458.5457.9658.2458.24473,242
Jun 13, 202458.2458.9457.7858.8058.80365,578
Jun 12, 202458.2859.5258.0858.4458.44579,567
Jun 11, 202457.9658.1057.0457.0857.08471,755
Jun 10, 202458.0458.5257.4458.2058.20339,286
Jun 7, 202457.9658.6457.6458.6058.60367,384
Jun 6, 202458.1658.8457.8458.6858.68218,510
Jun 5, 202458.6058.7657.7858.4858.48184,490
Jun 4, 202458.0458.5657.9058.3258.32376,329
Jun 3, 202458.0058.3657.7658.1658.16305,058
May 31, 202457.0857.8456.9257.6857.68500,356
May 30, 202456.2457.0256.2456.8056.80209,415

Related Tickers

CURB Curbline Properties Corp.
22.64
+0.62%
 
AKR Acadia Realty Trust
19.51
+2.25%
 
KIM-PN Kimco Realty Corporation
59.00
0.00%
 
BRX Brixmor Property Group Inc.
25.61
+2.03%
 
REGCP Regency Centers Corporation
23.57
+1.77%
 
CWYUF SmartCentres Real Estate Investment Trust
18.64
-0.86%
 
SPG-PJ Simon Property Group, Inc.
60.97
+2.82%
 
CBL CBL & Associates Properties, Inc.
25.11
+1.29%
 
REG Regency Centers Corporation
72.39
+1.08%
 
KIM Kimco Realty Corporation
21.35
+1.76%