SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
4.510
-0.080 (-1.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -1.74% | 3,140,197 |
| Jun 25, 2026 | 4.70 | 4.80 | 4.59 | 4.59 | 4.59 | -3.77% | 599,545 |
| Jun 24, 2026 | 4.76 | 4.83 | 4.75 | 4.77 | 4.77 | 1.06% | 444,306 |
| Jun 23, 2026 | 4.74 | 4.79 | 4.70 | 4.72 | 4.72 | 0.21% | 805,199 |
| Jun 22, 2026 | 4.69 | 4.85 | 4.69 | 4.71 | 4.71 | -1.26% | 681,361 |
| Jun 18, 2026 | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | 1.06% | 1,790,343 |
| Jun 17, 2026 | 4.79 | 4.83 | 4.68 | 4.72 | 4.72 | -1.87% | 532,847 |
| Jun 16, 2026 | 4.86 | 4.88 | 4.77 | 4.81 | 4.81 | -0.41% | 541,654 |
| Jun 15, 2026 | 4.94 | 5.00 | 4.81 | 4.83 | 4.83 | -2.23% | 475,297 |
| Jun 12, 2026 | 5.02 | 5.05 | 4.89 | 4.94 | 4.94 | -1.40% | 494,646 |
| Jun 11, 2026 | 5.07 | 5.08 | 5.01 | 5.01 | 5.01 | -0.40% | 443,815 |
| Jun 10, 2026 | 5.07 | 5.14 | 5.03 | 5.03 | 5.03 | -0.59% | 507,859 |
| Jun 9, 2026 | 4.96 | 5.09 | 4.96 | 5.06 | 5.06 | 1.81% | 868,113 |
| Jun 8, 2026 | 4.99 | 5.04 | 4.96 | 4.97 | 4.97 | -0.40% | 630,111 |
| Jun 5, 2026 | 4.97 | 5.05 | 4.96 | 4.99 | 4.99 | 0.81% | 356,097 |
| Jun 4, 2026 | 4.96 | 5.00 | 4.90 | 4.95 | 4.95 | 1.43% | 494,194 |
| Jun 3, 2026 | 4.94 | 4.96 | 4.86 | 4.88 | 4.88 | -1.01% | 722,663 |
| Jun 2, 2026 | 4.87 | 4.96 | 4.87 | 4.93 | 4.93 | 0.61% | 539,059 |
| Jun 1, 2026 | 5.00 | 5.03 | 4.86 | 4.90 | 4.90 | -2.97% | 789,312 |
| May 29, 2026 | 5.20 | 5.24 | 5.04 | 5.05 | 5.05 | -2.88% | 872,557 |
| May 28, 2026 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | 0.19% | 742,496 |
| May 27, 2026 | 5.33 | 5.36 | 5.18 | 5.19 | 5.19 | -1.89% | 714,826 |
| May 26, 2026 | 5.35 | 5.42 | 5.25 | 5.29 | 5.29 | -1.12% | 751,481 |
| May 22, 2026 | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | -0.74% | 739,231 |
| May 21, 2026 | 5.50 | 5.50 | 5.38 | 5.39 | 5.39 | -2.00% | 704,465 |
| May 20, 2026 | 5.42 | 5.52 | 5.40 | 5.50 | 5.50 | 1.10% | 564,043 |
| May 19, 2026 | 5.46 | 5.49 | 5.40 | 5.44 | 5.44 | -0.18% | 597,020 |
| May 18, 2026 | 5.38 | 5.50 | 5.38 | 5.45 | 5.45 | 1.11% | 451,650 |
| May 15, 2026 | 5.40 | 5.40 | 5.32 | 5.39 | 5.39 | -0.74% | 637,934 |
| May 14, 2026 | 5.45 | 5.47 | 5.40 | 5.43 | 5.43 | 0.37% | 344,356 |
| May 13, 2026 | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | -2.52% | 438,698 |
| May 12, 2026 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | -1.07% | 351,938 |
| May 11, 2026 | 5.55 | 5.66 | 5.52 | 5.61 | 5.61 | 1.08% | 481,685 |
| May 8, 2026 | 5.35 | 5.65 | 5.29 | 5.55 | 5.55 | -0.89% | 603,656 |
| May 7, 2026 | 5.63 | 5.71 | 5.58 | 5.60 | 5.60 | -0.36% | 458,426 |
| May 6, 2026 | 5.62 | 5.69 | 5.62 | 5.62 | 5.62 | 0.18% | 473,800 |
| May 5, 2026 | 5.48 | 5.63 | 5.46 | 5.61 | 5.61 | 2.37% | 557,503 |
| May 4, 2026 | 5.52 | 5.60 | 5.47 | 5.48 | 5.48 | -1.44% | 472,328 |
| May 1, 2026 | 5.51 | 5.59 | 5.48 | 5.56 | 5.56 | 1.28% | 482,164 |
| Apr 30, 2026 | 5.51 | 5.52 | 5.42 | 5.49 | 5.49 | 0.55% | 528,070 |
| Apr 29, 2026 | 5.57 | 5.61 | 5.44 | 5.46 | 5.46 | -2.67% | 534,926 |
| Apr 28, 2026 | 5.55 | 5.63 | 5.55 | 5.61 | 5.61 | 1.45% | 379,119 |
| Apr 27, 2026 | 5.50 | 5.61 | 5.49 | 5.53 | 5.53 | -0.72% | 335,986 |
| Apr 24, 2026 | 5.41 | 5.57 | 5.40 | 5.57 | 5.57 | 2.39% | 591,727 |
| Apr 23, 2026 | 5.40 | 5.47 | 5.38 | 5.44 | 5.44 | 0.55% | 604,481 |
| Apr 22, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.41 | -0.18% | 480,838 |
| Apr 21, 2026 | 5.57 | 5.58 | 5.41 | 5.42 | 5.42 | -2.87% | 336,970 |
| Apr 20, 2026 | 5.55 | 5.59 | 5.54 | 5.58 | 5.58 | - | 379,404 |
| Apr 17, 2026 | 5.49 | 5.59 | 5.49 | 5.58 | 5.58 | 2.39% | 562,470 |
| Apr 16, 2026 | 5.35 | 5.48 | 5.35 | 5.45 | 5.45 | 2.06% | 570,727 |
| Apr 15, 2026 | 5.30 | 5.37 | 5.29 | 5.34 | 5.34 | 0.75% | 551,096 |
| Apr 14, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.76% | 740,945 |
| Apr 13, 2026 | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | -1.87% | 653,899 |
| Apr 10, 2026 | 5.34 | 5.40 | 5.32 | 5.36 | 5.36 | 0.19% | 600,319 |
| Apr 9, 2026 | 5.36 | 5.44 | 5.32 | 5.35 | 5.35 | -1.29% | 735,751 |
| Apr 8, 2026 | 5.55 | 5.55 | 5.40 | 5.42 | 5.42 | - | 898,124 |
| Apr 7, 2026 | 5.39 | 5.49 | 5.39 | 5.42 | 5.42 | 0.18% | 753,927 |
| Apr 6, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 0.19% | 521,908 |
| Apr 2, 2026 | 5.30 | 5.41 | 5.27 | 5.40 | 5.40 | 0.75% | 571,751 |
| Apr 1, 2026 | 5.28 | 5.37 | 5.27 | 5.36 | 5.36 | -0.74% | 802,235 |
| Mar 31, 2026 | 5.40 | 5.44 | 5.25 | 5.40 | 5.40 | 1.89% | 1,515,345 |
| Mar 30, 2026 | 5.31 | 5.41 | 5.27 | 5.30 | 5.30 | 0.76% | 830,212 |
| Mar 27, 2026 | 5.37 | 5.38 | 5.24 | 5.26 | 5.26 | -2.05% | 819,948 |
| Mar 26, 2026 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | - | 779,558 |
| Mar 25, 2026 | 5.46 | 5.46 | 5.35 | 5.37 | 5.37 | -0.74% | 765,752 |
| Mar 24, 2026 | 5.45 | 5.51 | 5.39 | 5.41 | 5.41 | -2.17% | 1,007,227 |
| Mar 23, 2026 | 5.53 | 5.60 | 5.44 | 5.53 | 5.53 | 2.03% | 1,255,824 |
| Mar 20, 2026 | 5.51 | 5.52 | 5.38 | 5.42 | 5.42 | -1.28% | 1,718,196 |
| Mar 19, 2026 | 5.45 | 5.56 | 5.35 | 5.49 | 5.49 | 0.18% | 1,538,368 |
| Mar 18, 2026 | 5.71 | 5.75 | 5.46 | 5.48 | 5.48 | -5.03% | 1,340,411 |
| Mar 17, 2026 | 5.74 | 5.82 | 5.70 | 5.77 | 5.77 | 1.58% | 1,725,286 |
| Mar 16, 2026 | 5.73 | 5.77 | 5.65 | 5.68 | 5.68 | 0.18% | 1,166,575 |
| Mar 13, 2026 | 5.84 | 5.85 | 5.64 | 5.67 | 5.67 | -1.90% | 1,010,278 |
| Mar 12, 2026 | 5.80 | 5.87 | 5.77 | 5.78 | 5.78 | -1.87% | 1,013,962 |
| Mar 11, 2026 | 5.95 | 5.99 | 5.83 | 5.89 | 5.89 | -2.16% | 808,737 |
| Mar 10, 2026 | 6.01 | 6.14 | 5.96 | 6.02 | 6.02 | -0.50% | 885,984 |
| Mar 9, 2026 | 6.01 | 6.07 | 5.84 | 6.05 | 6.05 | -1.31% | 1,888,214 |
| Mar 6, 2026 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | -1.92% | 1,016,816 |
| Mar 5, 2026 | 6.28 | 6.30 | 6.17 | 6.25 | 6.25 | -0.79% | 729,911 |
| Mar 4, 2026 | 6.15 | 6.34 | 6.14 | 6.30 | 6.30 | 1.45% | 802,488 |
| Mar 3, 2026 | 6.13 | 6.25 | 5.98 | 6.21 | 6.21 | -0.16% | 842,043 |
| Mar 2, 2026 | 6.04 | 6.24 | 5.92 | 6.22 | 6.22 | 0.97% | 934,515 |
| Feb 27, 2026 | 6.72 | 6.74 | 6.08 | 6.16 | 6.16 | -8.74% | 2,196,557 |
| Feb 26, 2026 | 6.62 | 6.77 | 6.58 | 6.75 | 6.75 | 1.66% | 461,406 |
| Feb 25, 2026 | 6.55 | 6.65 | 6.53 | 6.64 | 6.64 | 1.22% | 406,940 |
| Feb 24, 2026 | 6.60 | 6.63 | 6.50 | 6.56 | 6.56 | -0.76% | 448,310 |
| Feb 23, 2026 | 6.64 | 6.70 | 6.60 | 6.61 | 6.61 | -0.60% | 519,687 |
| Feb 20, 2026 | 6.64 | 6.69 | 6.57 | 6.65 | 6.65 | 0.30% | 953,469 |
| Feb 19, 2026 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | 0.91% | 632,602 |
| Feb 18, 2026 | 6.56 | 6.59 | 6.50 | 6.57 | 6.57 | - | 387,011 |
| Feb 17, 2026 | 6.49 | 6.59 | 6.45 | 6.57 | 6.57 | 1.70% | 695,352 |
| Feb 13, 2026 | 6.46 | 6.55 | 6.45 | 6.46 | 6.46 | 0.62% | 444,766 |
| Feb 12, 2026 | 6.59 | 6.59 | 6.41 | 6.42 | 6.42 | -1.08% | 661,285 |
| Feb 11, 2026 | 6.59 | 6.59 | 6.41 | 6.49 | 6.49 | -0.76% | 622,989 |
| Feb 10, 2026 | 6.52 | 6.56 | 6.50 | 6.54 | 6.54 | 0.93% | 440,485 |
| Feb 9, 2026 | 6.47 | 6.49 | 6.39 | 6.48 | 6.48 | 0.47% | 510,805 |
| Feb 6, 2026 | 6.39 | 6.48 | 6.35 | 6.45 | 6.45 | 1.26% | 657,249 |
| Feb 5, 2026 | 6.34 | 6.42 | 6.26 | 6.37 | 6.37 | -0.31% | 735,838 |
| Feb 4, 2026 | 6.31 | 6.39 | 6.29 | 6.39 | 6.39 | 1.75% | 785,462 |
| Feb 3, 2026 | 6.14 | 6.30 | 6.14 | 6.28 | 6.28 | 2.11% | 881,404 |