SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
7.30
+0.08 (1.11%)
At close: Dec 5, 2025, 4:00 PM EST
7.25
-0.05 (-0.68%)
After-hours: Dec 5, 2025, 7:00 PM EST
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.36 | 7.21 | 7.30 | 7.30 | 1.11% | 1,590,468 |
| Dec 4, 2025 | 7.26 | 7.29 | 7.20 | 7.22 | 7.22 | -0.69% | 646,423 |
| Dec 3, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 7.27 | 0.97% | 663,933 |
| Dec 2, 2025 | 7.37 | 7.37 | 7.18 | 7.20 | 7.20 | -2.31% | 583,540 |
| Dec 1, 2025 | 7.29 | 7.41 | 7.26 | 7.37 | 7.37 | 0.14% | 726,731 |
| Nov 28, 2025 | 7.32 | 7.37 | 7.28 | 7.36 | 7.36 | -0.14% | 416,606 |
| Nov 26, 2025 | 7.33 | 7.48 | 7.33 | 7.37 | 7.37 | -0.27% | 1,032,135 |
| Nov 25, 2025 | 7.23 | 7.49 | 7.23 | 7.39 | 7.39 | 2.21% | 1,446,715 |
| Nov 24, 2025 | 7.11 | 7.27 | 7.06 | 7.23 | 7.23 | 2.26% | 2,705,122 |
| Nov 21, 2025 | 6.85 | 7.08 | 6.76 | 7.07 | 7.07 | 4.12% | 971,590 |
| Nov 20, 2025 | 6.97 | 7.00 | 6.78 | 6.79 | 6.79 | -1.45% | 999,220 |
| Nov 19, 2025 | 6.91 | 6.95 | 6.87 | 6.89 | 6.89 | -0.14% | 750,237 |
| Nov 18, 2025 | 6.86 | 6.92 | 6.78 | 6.90 | 6.90 | 0.73% | 874,546 |
| Nov 17, 2025 | 6.96 | 6.98 | 6.83 | 6.85 | 6.85 | -1.15% | 981,473 |
| Nov 14, 2025 | 6.88 | 6.97 | 6.85 | 6.93 | 6.93 | 0.43% | 1,485,932 |
| Nov 13, 2025 | 7.11 | 7.19 | 6.87 | 6.90 | 6.90 | -3.63% | 1,299,329 |
| Nov 12, 2025 | 7.26 | 7.30 | 7.16 | 7.16 | 7.16 | -1.38% | 1,106,854 |
| Nov 11, 2025 | 7.26 | 7.34 | 7.23 | 7.26 | 7.26 | 0.28% | 991,525 |
| Nov 10, 2025 | 7.29 | 7.32 | 7.16 | 7.24 | 7.24 | -0.55% | 1,006,693 |
| Nov 7, 2025 | 7.17 | 7.32 | 7.15 | 7.28 | 7.28 | 1.68% | 1,454,022 |
| Nov 6, 2025 | 7.32 | 7.36 | 6.89 | 7.16 | 7.16 | -4.15% | 2,896,679 |
| Nov 5, 2025 | 7.40 | 7.48 | 7.37 | 7.47 | 7.47 | 0.95% | 821,287 |
| Nov 4, 2025 | 7.28 | 7.41 | 7.25 | 7.40 | 7.40 | 1.09% | 891,404 |
| Nov 3, 2025 | 7.24 | 7.35 | 7.16 | 7.32 | 7.32 | -0.14% | 1,007,447 |
| Oct 31, 2025 | 7.42 | 7.47 | 7.28 | 7.33 | 7.33 | -12.53% | 1,224,859 |
| Oct 30, 2025 | 8.47 | 8.53 | 8.35 | 8.38 | 7.38 | -1.41% | 1,139,293 |
| Oct 29, 2025 | 8.63 | 8.64 | 8.41 | 8.50 | 7.49 | -1.85% | 1,268,781 |
| Oct 28, 2025 | 8.87 | 8.91 | 8.65 | 8.66 | 7.63 | -2.81% | 1,279,753 |
| Oct 27, 2025 | 8.88 | 8.91 | 8.77 | 8.91 | 7.85 | 0.68% | 1,151,782 |
| Oct 24, 2025 | 8.80 | 8.89 | 8.68 | 8.85 | 7.79 | 0.91% | 1,291,955 |
| Oct 23, 2025 | 8.81 | 8.83 | 8.68 | 8.77 | 7.72 | -0.79% | 1,286,615 |
| Oct 22, 2025 | 8.93 | 8.95 | 8.78 | 8.84 | 7.79 | -0.45% | 989,461 |
| Oct 21, 2025 | 8.80 | 8.95 | 8.76 | 8.88 | 7.82 | 1.83% | 715,165 |
| Oct 20, 2025 | 8.66 | 8.77 | 8.58 | 8.72 | 7.68 | 1.04% | 643,659 |
| Oct 17, 2025 | 8.61 | 8.74 | 8.58 | 8.63 | 7.60 | 0.23% | 615,955 |
| Oct 16, 2025 | 8.66 | 8.73 | 8.56 | 8.61 | 7.58 | -0.35% | 709,911 |
| Oct 15, 2025 | 8.61 | 8.81 | 8.61 | 8.64 | 7.61 | 0.35% | 830,443 |
| Oct 14, 2025 | 8.54 | 8.68 | 8.50 | 8.61 | 7.58 | -0.35% | 884,428 |
| Oct 13, 2025 | 8.48 | 8.65 | 8.42 | 8.64 | 7.61 | 2.61% | 1,127,949 |
| Oct 10, 2025 | 8.60 | 8.62 | 8.42 | 8.42 | 7.42 | -1.98% | 986,489 |
| Oct 9, 2025 | 8.62 | 8.69 | 8.56 | 8.59 | 7.56 | -0.46% | 587,266 |
| Oct 8, 2025 | 8.56 | 8.64 | 8.48 | 8.63 | 7.60 | 0.58% | 698,405 |
| Oct 7, 2025 | 8.58 | 8.63 | 8.45 | 8.58 | 7.56 | 0.12% | 999,548 |
| Oct 6, 2025 | 8.82 | 8.85 | 8.56 | 8.57 | 7.55 | -2.72% | 814,247 |
| Oct 3, 2025 | 8.80 | 8.97 | 8.80 | 8.81 | 7.76 | 0.23% | 769,533 |
| Oct 2, 2025 | 8.94 | 9.00 | 8.72 | 8.79 | 7.74 | -2.22% | 844,640 |
| Oct 1, 2025 | 9.00 | 9.08 | 8.94 | 8.99 | 7.92 | -0.22% | 942,988 |
| Sep 30, 2025 | 8.85 | 9.04 | 8.75 | 9.01 | 7.93 | 1.69% | 731,725 |
| Sep 29, 2025 | 8.91 | 8.94 | 8.77 | 8.86 | 7.80 | -0.67% | 1,077,183 |
| Sep 26, 2025 | 8.74 | 8.93 | 8.72 | 8.92 | 7.86 | 2.18% | 855,775 |
| Sep 25, 2025 | 8.70 | 8.74 | 8.58 | 8.73 | 7.69 | - | 2,141,890 |
| Sep 24, 2025 | 8.72 | 8.79 | 8.59 | 8.73 | 7.69 | -0.34% | 1,261,780 |
| Sep 23, 2025 | 8.78 | 8.93 | 8.75 | 8.76 | 7.71 | -0.23% | 1,058,977 |
| Sep 22, 2025 | 8.67 | 8.85 | 8.60 | 8.78 | 7.73 | 1.27% | 2,014,698 |
| Sep 19, 2025 | 8.92 | 8.98 | 8.67 | 8.67 | 7.64 | -2.69% | 2,646,189 |
| Sep 18, 2025 | 8.67 | 8.92 | 8.67 | 8.91 | 7.85 | 2.89% | 1,050,664 |
| Sep 17, 2025 | 8.74 | 8.83 | 8.60 | 8.66 | 7.63 | -0.80% | 1,341,346 |
| Sep 16, 2025 | 8.74 | 8.78 | 8.66 | 8.73 | 7.69 | - | 1,102,581 |
| Sep 15, 2025 | 8.83 | 8.93 | 8.69 | 8.73 | 7.69 | -1.13% | 1,258,858 |
| Sep 12, 2025 | 9.00 | 9.05 | 8.82 | 8.83 | 7.78 | -2.21% | 820,764 |
| Sep 11, 2025 | 8.89 | 9.09 | 8.89 | 9.03 | 7.95 | 1.23% | 1,011,099 |
| Sep 10, 2025 | 9.00 | 9.06 | 8.91 | 8.92 | 7.86 | -1.65% | 1,379,178 |
| Sep 9, 2025 | 9.36 | 9.45 | 9.01 | 9.07 | 7.99 | -3.82% | 1,252,351 |
| Sep 8, 2025 | 9.31 | 9.45 | 9.20 | 9.43 | 8.30 | 0.96% | 1,811,085 |
| Sep 5, 2025 | 9.40 | 9.55 | 9.28 | 9.34 | 8.23 | -0.21% | 1,476,070 |
| Sep 4, 2025 | 9.05 | 9.38 | 9.04 | 9.36 | 8.24 | 3.31% | 1,570,884 |
| Sep 3, 2025 | 8.98 | 9.15 | 8.94 | 9.06 | 7.98 | 0.89% | 1,526,835 |
| Sep 2, 2025 | 8.96 | 9.18 | 8.92 | 8.98 | 7.91 | -26.87% | 2,081,433 |
| Aug 29, 2025 | 12.28 | 12.34 | 12.07 | 12.28 | 7.95 | 0.41% | 1,559,014 |
| Aug 28, 2025 | 12.39 | 12.39 | 12.13 | 12.23 | 7.92 | -0.16% | 679,322 |
| Aug 27, 2025 | 12.06 | 12.29 | 12.06 | 12.25 | 7.93 | 1.74% | 614,270 |
| Aug 26, 2025 | 12.01 | 12.19 | 11.99 | 12.04 | 7.80 | 0.17% | 561,572 |
| Aug 25, 2025 | 12.15 | 12.22 | 12.01 | 12.02 | 7.78 | -1.48% | 530,196 |
| Aug 22, 2025 | 12.02 | 12.21 | 11.92 | 12.20 | 7.90 | 3.04% | 626,984 |
| Aug 21, 2025 | 11.74 | 11.91 | 11.74 | 11.84 | 7.67 | 0.08% | 691,799 |
| Aug 20, 2025 | 11.94 | 12.02 | 11.74 | 11.83 | 7.66 | -1.33% | 695,915 |
| Aug 19, 2025 | 11.69 | 12.06 | 11.64 | 11.99 | 7.76 | 3.18% | 650,643 |
| Aug 18, 2025 | 11.64 | 11.71 | 11.57 | 11.62 | 7.53 | -0.43% | 972,538 |
| Aug 15, 2025 | 11.51 | 11.67 | 11.39 | 11.67 | 7.56 | 1.66% | 834,475 |
| Aug 14, 2025 | 11.64 | 11.66 | 11.40 | 11.48 | 7.43 | -2.38% | 786,871 |
| Aug 13, 2025 | 11.62 | 11.78 | 11.54 | 11.76 | 7.62 | 1.64% | 1,331,008 |
| Aug 12, 2025 | 11.41 | 11.59 | 11.31 | 11.57 | 7.49 | 1.94% | 950,817 |
| Aug 11, 2025 | 11.20 | 11.44 | 11.20 | 11.35 | 7.35 | 1.16% | 705,597 |
| Aug 8, 2025 | 11.44 | 11.46 | 11.19 | 11.22 | 7.27 | -1.32% | 1,127,620 |
| Aug 7, 2025 | 11.55 | 11.63 | 11.24 | 11.37 | 7.36 | -0.52% | 935,260 |
| Aug 6, 2025 | 11.43 | 11.71 | 11.25 | 11.43 | 7.40 | 0.79% | 1,154,255 |
| Aug 5, 2025 | 11.12 | 11.38 | 11.12 | 11.34 | 7.34 | 1.89% | 1,157,228 |
| Aug 4, 2025 | 10.90 | 11.22 | 10.84 | 11.13 | 7.21 | 4.70% | 1,810,747 |
| Aug 1, 2025 | 10.83 | 10.83 | 10.50 | 10.63 | 6.88 | -1.30% | 2,574,987 |
| Jul 31, 2025 | 10.79 | 10.95 | 10.74 | 10.77 | 6.97 | -1.82% | 1,609,255 |
| Jul 30, 2025 | 11.29 | 11.43 | 10.86 | 10.97 | 7.10 | -2.23% | 987,099 |
| Jul 29, 2025 | 10.97 | 11.26 | 10.95 | 11.22 | 7.27 | 2.75% | 1,433,134 |
| Jul 28, 2025 | 10.99 | 11.12 | 10.90 | 10.92 | 7.07 | -1.00% | 721,963 |
| Jul 25, 2025 | 11.13 | 11.15 | 10.75 | 11.03 | 7.14 | 0.18% | 2,370,369 |
| Jul 24, 2025 | 11.08 | 11.18 | 10.90 | 11.01 | 7.13 | -1.43% | 1,958,122 |
| Jul 23, 2025 | 11.23 | 11.23 | 11.07 | 11.17 | 7.23 | -0.09% | 928,590 |
| Jul 22, 2025 | 10.99 | 11.24 | 10.99 | 11.18 | 7.24 | 1.36% | 775,472 |
| Jul 21, 2025 | 11.12 | 11.22 | 10.98 | 11.03 | 7.14 | -0.27% | 737,682 |
| Jul 18, 2025 | 11.28 | 11.33 | 11.03 | 11.06 | 7.16 | -1.69% | 904,073 |
| Jul 17, 2025 | 11.21 | 11.29 | 11.11 | 11.25 | 7.29 | 0.45% | 1,015,099 |