SITE Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.69	12.72	12.39	12.42	12.42	-1.43%	629,326
May 12, 2025	12.46	12.74	12.43	12.60	12.60	4.56%	703,653
May 9, 2025	12.08	12.10	11.97	12.05	12.05	-	561,246
May 8, 2025	11.95	12.23	11.95	12.05	12.05	-	505,441
May 7, 2025	11.91	12.10	11.91	12.05	12.05	1.35%	1,086,847
May 6, 2025	11.81	11.97	11.71	11.89	11.89	0.08%	385,034
May 5, 2025	11.87	11.98	11.83	11.88	11.88	-0.75%	527,072
May 2, 2025	12.04	12.14	11.90	11.97	11.97	0.42%	651,851
May 1, 2025	11.90	11.99	11.78	11.92	11.92	0.68%	565,861
Apr 30, 2025	11.82	11.90	11.52	11.84	11.84	-0.17%	608,290
Apr 29, 2025	11.85	11.98	11.77	11.86	11.86	-1.00%	657,487
Apr 28, 2025	11.88	12.05	11.70	11.98	11.98	0.50%	541,115
Apr 25, 2025	11.85	11.95	11.72	11.92	11.92	-	429,855
Apr 24, 2025	11.87	11.96	11.71	11.92	11.92	1.02%	500,488
Apr 23, 2025	12.16	12.16	11.73	11.80	11.80	-0.76%	567,861
Apr 22, 2025	11.77	11.94	11.62	11.89	11.89	1.80%	632,749
Apr 21, 2025	11.76	11.79	11.61	11.68	11.68	-1.85%	529,254
Apr 17, 2025	11.67	11.95	11.67	11.90	11.90	2.15%	562,436
Apr 16, 2025	11.57	11.82	11.57	11.65	11.65	0.34%	796,023
Apr 15, 2025	11.43	11.61	11.43	11.61	11.61	0.87%	718,344
Apr 14, 2025	11.54	11.59	11.33	11.51	11.51	1.32%	461,363
Apr 11, 2025	11.31	11.45	11.11	11.36	11.36	-0.26%	866,445
Apr 10, 2025	11.33	11.54	11.07	11.39	11.39	-2.23%	1,406,741
Apr 9, 2025	10.71	11.82	10.46	11.65	11.65	7.37%	1,293,682
Apr 8, 2025	11.45	11.47	10.78	10.85	10.85	-2.52%	1,185,125
Apr 7, 2025	11.35	11.72	10.82	11.13	11.13	-4.71%	1,798,533
Apr 4, 2025	11.87	11.95	11.56	11.68	11.68	-3.31%	1,418,052
Apr 3, 2025	12.53	12.68	11.87	12.08	12.08	-6.21%	898,848
Apr 2, 2025	12.61	12.92	12.61	12.88	12.88	1.26%	825,843
Apr 1, 2025	12.76	12.86	12.63	12.72	12.72	-0.93%	1,212,897
Mar 31, 2025	12.60	12.87	12.47	12.84	12.84	1.66%	1,138,497
Mar 28, 2025	12.83	12.83	12.58	12.63	12.63	-1.10%	1,261,595
Mar 27, 2025	12.86	12.95	12.70	12.77	12.77	-0.70%	1,194,057
Mar 26, 2025	12.91	13.07	12.83	12.86	12.86	-1.15%	479,031
Mar 25, 2025	13.11	13.15	12.98	13.01	13.01	-1.06%	923,101
Mar 24, 2025	12.95	13.27	12.94	13.15	13.15	2.65%	1,649,188
Mar 21, 2025	12.67	12.87	12.60	12.81	12.81	0.08%	3,700,872
Mar 20, 2025	12.77	12.98	12.71	12.80	12.80	-0.39%	687,326
Mar 19, 2025	12.69	12.93	12.58	12.85	12.85	1.42%	639,938
Mar 18, 2025	12.82	12.91	12.60	12.67	12.67	-0.94%	925,322
Mar 17, 2025	12.71	12.87	12.71	12.79	12.79	0.39%	992,625
Mar 14, 2025	12.66	12.98	12.66	12.74	12.74	0.63%	819,541
Mar 13, 2025	12.80	12.96	12.58	12.66	12.66	-0.78%	1,449,237
Mar 12, 2025	12.90	13.01	12.73	12.76	12.76	-0.39%	1,078,845
Mar 11, 2025	13.07	13.11	12.79	12.81	12.81	-1.54%	1,150,165
Mar 10, 2025	13.18	13.32	12.90	13.01	13.01	-1.66%	1,314,923
Mar 7, 2025	13.04	13.46	12.92	13.23	13.23	1.30%	1,082,792
Mar 6, 2025	13.20	13.21	12.96	13.06	13.06	-2.10%	811,260
Mar 5, 2025	13.31	13.45	13.13	13.34	13.34	-0.74%	914,269
Mar 4, 2025	13.40	13.61	13.36	13.44	13.44	-0.37%	982,187