SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
8.92
+0.19 (2.18%)
At close: Sep 26, 2025, 4:00 PM EDT
8.98
+0.06 (0.67%)
After-hours: Sep 26, 2025, 7:41 PM EDT
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.74 | 8.93 | 8.72 | 8.92 | 8.92 | 2.18% | 855,642 |
| Sep 25, 2025 | 8.70 | 8.74 | 8.58 | 8.73 | 8.73 | - | 2,141,890 |
| Sep 24, 2025 | 8.72 | 8.79 | 8.59 | 8.73 | 8.73 | -0.34% | 1,261,780 |
| Sep 23, 2025 | 8.78 | 8.93 | 8.75 | 8.76 | 8.76 | -0.23% | 1,058,977 |
| Sep 22, 2025 | 8.67 | 8.85 | 8.60 | 8.78 | 8.78 | 1.27% | 2,014,698 |
| Sep 19, 2025 | 8.92 | 8.98 | 8.67 | 8.67 | 8.67 | -2.69% | 2,646,189 |
| Sep 18, 2025 | 8.67 | 8.92 | 8.67 | 8.91 | 8.91 | 2.89% | 1,050,664 |
| Sep 17, 2025 | 8.74 | 8.83 | 8.60 | 8.66 | 8.66 | -0.80% | 1,341,346 |
| Sep 16, 2025 | 8.74 | 8.78 | 8.66 | 8.73 | 8.73 | - | 1,102,581 |
| Sep 15, 2025 | 8.83 | 8.93 | 8.69 | 8.73 | 8.73 | -1.13% | 1,258,858 |
| Sep 12, 2025 | 9.00 | 9.05 | 8.82 | 8.83 | 8.83 | -2.21% | 820,764 |
| Sep 11, 2025 | 8.89 | 9.09 | 8.89 | 9.03 | 9.03 | 1.23% | 1,011,099 |
| Sep 10, 2025 | 9.00 | 9.06 | 8.91 | 8.92 | 8.92 | -1.65% | 1,379,178 |
| Sep 9, 2025 | 9.36 | 9.45 | 9.01 | 9.07 | 9.07 | -3.82% | 1,252,351 |
| Sep 8, 2025 | 9.31 | 9.45 | 9.20 | 9.43 | 9.43 | 0.96% | 1,811,085 |
| Sep 5, 2025 | 9.40 | 9.55 | 9.28 | 9.34 | 9.34 | -0.21% | 1,476,070 |
| Sep 4, 2025 | 9.05 | 9.38 | 9.04 | 9.36 | 9.36 | 3.31% | 1,570,884 |
| Sep 3, 2025 | 8.98 | 9.15 | 8.94 | 9.06 | 9.06 | 0.89% | 1,526,828 |
| Sep 2, 2025 | 8.96 | 9.18 | 8.92 | 8.98 | 8.98 | -26.87% | 2,081,433 |
| Aug 29, 2025 | 12.28 | 12.34 | 12.07 | 12.28 | 9.02 | 0.41% | 1,559,014 |
| Aug 28, 2025 | 12.39 | 12.39 | 12.13 | 12.23 | 8.98 | -0.16% | 679,322 |
| Aug 27, 2025 | 12.06 | 12.29 | 12.06 | 12.25 | 9.00 | 1.74% | 614,270 |
| Aug 26, 2025 | 12.01 | 12.19 | 11.99 | 12.04 | 8.84 | 0.17% | 561,572 |
| Aug 25, 2025 | 12.15 | 12.22 | 12.01 | 12.02 | 8.83 | -1.48% | 530,196 |
| Aug 22, 2025 | 12.02 | 12.21 | 11.92 | 12.20 | 8.96 | 3.04% | 626,984 |
| Aug 21, 2025 | 11.74 | 11.91 | 11.74 | 11.84 | 8.69 | 0.08% | 691,799 |
| Aug 20, 2025 | 11.94 | 12.02 | 11.74 | 11.83 | 8.69 | -1.33% | 695,915 |
| Aug 19, 2025 | 11.69 | 12.06 | 11.64 | 11.99 | 8.80 | 3.18% | 650,643 |
| Aug 18, 2025 | 11.64 | 11.71 | 11.57 | 11.62 | 8.53 | -0.43% | 972,538 |
| Aug 15, 2025 | 11.51 | 11.67 | 11.39 | 11.67 | 8.57 | 1.66% | 834,475 |
| Aug 14, 2025 | 11.64 | 11.66 | 11.40 | 11.48 | 8.43 | -2.38% | 786,871 |
| Aug 13, 2025 | 11.62 | 11.78 | 11.54 | 11.76 | 8.64 | 1.64% | 1,331,008 |
| Aug 12, 2025 | 11.41 | 11.59 | 11.31 | 11.57 | 8.50 | 1.94% | 950,817 |
| Aug 11, 2025 | 11.20 | 11.44 | 11.20 | 11.35 | 8.33 | 1.16% | 705,597 |
| Aug 8, 2025 | 11.44 | 11.46 | 11.19 | 11.22 | 8.24 | -1.32% | 1,127,620 |
| Aug 7, 2025 | 11.55 | 11.63 | 11.24 | 11.37 | 8.35 | -0.52% | 935,260 |
| Aug 6, 2025 | 11.43 | 11.71 | 11.25 | 11.43 | 8.39 | 0.79% | 1,154,255 |
| Aug 5, 2025 | 11.12 | 11.38 | 11.12 | 11.34 | 8.33 | 1.89% | 1,157,228 |
| Aug 4, 2025 | 10.90 | 11.22 | 10.84 | 11.13 | 8.17 | 4.70% | 1,810,747 |
| Aug 1, 2025 | 10.83 | 10.83 | 10.50 | 10.63 | 7.81 | -1.30% | 2,574,987 |
| Jul 31, 2025 | 10.79 | 10.95 | 10.74 | 10.77 | 7.91 | -1.82% | 1,609,255 |
| Jul 30, 2025 | 11.29 | 11.43 | 10.86 | 10.97 | 8.06 | -2.23% | 987,099 |
| Jul 29, 2025 | 10.97 | 11.26 | 10.95 | 11.22 | 8.24 | 2.75% | 1,433,134 |
| Jul 28, 2025 | 10.99 | 11.12 | 10.90 | 10.92 | 8.02 | -1.00% | 721,963 |
| Jul 25, 2025 | 11.13 | 11.15 | 10.75 | 11.03 | 8.10 | 0.18% | 2,370,369 |
| Jul 24, 2025 | 11.08 | 11.18 | 10.90 | 11.01 | 8.08 | -1.43% | 1,958,122 |
| Jul 23, 2025 | 11.23 | 11.23 | 11.07 | 11.17 | 8.20 | -0.09% | 928,590 |
| Jul 22, 2025 | 10.99 | 11.24 | 10.99 | 11.18 | 8.21 | 1.36% | 775,472 |
| Jul 21, 2025 | 11.12 | 11.22 | 10.98 | 11.03 | 8.10 | -0.27% | 737,682 |
| Jul 18, 2025 | 11.28 | 11.33 | 11.03 | 11.06 | 8.12 | -1.69% | 904,073 |