SITE Centers Corp. (SITC)
NYSE: SITC · Real-Time Price · USD
5.61
+0.08 (1.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SITE Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 581,550 |
| 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% | 458,833 |
| Apr 21, 2026 | 5.57 | 5.58 | 5.41 | 5.42 | 5.42 | -2.87% | 336,516 |
| Apr 20, 2026 | 5.55 | 5.59 | 5.54 | 5.58 | 5.58 | - | 293,523 |
| Apr 17, 2026 | 5.49 | 5.59 | 5.49 | 5.58 | 5.58 | 2.39% | 556,057 |
| Apr 16, 2026 | 5.35 | 5.48 | 5.35 | 5.45 | 5.45 | 2.06% | 570,716 |
| Apr 15, 2026 | 5.30 | 5.37 | 5.29 | 5.34 | 5.34 | 0.75% | 550,370 |
| 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% | 653,898 |
| 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 | - | 778,885 |
| Apr 7, 2026 | 5.39 | 5.49 | 5.39 | 5.42 | 5.42 | 0.18% | 753,728 |
| Apr 6, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 0.19% | 520,908 |
| 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% | 802,234 |
| 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% | 815,260 |
| Mar 27, 2026 | 5.37 | 5.38 | 5.24 | 5.26 | 5.26 | -2.05% | 819,813 |
| Mar 26, 2026 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | - | 777,188 |
| Mar 25, 2026 | 5.46 | 5.46 | 5.35 | 5.37 | 5.37 | -0.74% | 761,785 |
| Mar 24, 2026 | 5.45 | 5.51 | 5.39 | 5.41 | 5.41 | -2.17% | 915,908 |
| Mar 23, 2026 | 5.53 | 5.60 | 5.44 | 5.53 | 5.53 | 2.03% | 1,255,815 |
| Mar 20, 2026 | 5.51 | 5.52 | 5.38 | 5.42 | 5.42 | -1.28% | 1,705,504 |
| Mar 19, 2026 | 5.45 | 5.56 | 5.35 | 5.49 | 5.49 | 0.18% | 1,495,325 |
| 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% | 1,009,859 |
| 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% | 808,661 |
| Mar 10, 2026 | 6.01 | 6.14 | 5.96 | 6.02 | 6.02 | -0.50% | 885,960 |
| 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% | 940,893 |
| Mar 5, 2026 | 6.28 | 6.30 | 6.17 | 6.25 | 6.25 | -0.79% | 729,910 |
| 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% | 800,292 |
| Mar 2, 2026 | 6.04 | 6.24 | 5.92 | 6.22 | 6.22 | 0.97% | 918,303 |
| Feb 27, 2026 | 6.72 | 6.74 | 6.08 | 6.16 | 6.16 | -8.74% | 2,117,634 |
| Feb 26, 2026 | 6.62 | 6.77 | 6.58 | 6.75 | 6.75 | 1.66% | 457,237 |
| Feb 25, 2026 | 6.55 | 6.65 | 6.53 | 6.64 | 6.64 | 1.22% | 393,518 |
| Feb 24, 2026 | 6.60 | 6.63 | 6.50 | 6.56 | 6.56 | -0.76% | 413,776 |
| Feb 23, 2026 | 6.64 | 6.70 | 6.60 | 6.61 | 6.61 | -0.60% | 519,658 |
| Feb 20, 2026 | 6.64 | 6.69 | 6.57 | 6.65 | 6.65 | 0.30% | 945,474 |
| Feb 19, 2026 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | 0.91% | 596,333 |
| 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% | 650,414 |
| 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% | 634,696 |
| Feb 11, 2026 | 6.59 | 6.59 | 6.41 | 6.49 | 6.49 | -0.76% | 622,985 |
| 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% | 510,709 |
| Feb 6, 2026 | 6.39 | 6.48 | 6.35 | 6.45 | 6.45 | 1.26% | 657,101 |
| Feb 5, 2026 | 6.34 | 6.42 | 6.26 | 6.37 | 6.37 | -0.31% | 735,786 |
| Feb 4, 2026 | 6.31 | 6.39 | 6.29 | 6.39 | 6.39 | 1.75% | 785,255 |
| Feb 3, 2026 | 6.14 | 6.30 | 6.14 | 6.28 | 6.28 | 2.11% | 881,379 |
| Feb 2, 2026 | 6.17 | 6.21 | 6.09 | 6.15 | 6.15 | 0.49% | 672,905 |
| Jan 30, 2026 | 6.12 | 6.17 | 6.05 | 6.12 | 6.12 | 0.16% | 936,167 |
| Jan 29, 2026 | 6.02 | 6.12 | 5.97 | 6.11 | 6.11 | 1.66% | 807,479 |
| Jan 28, 2026 | 6.07 | 6.09 | 5.98 | 6.01 | 6.01 | -0.99% | 794,609 |
| Jan 27, 2026 | 6.07 | 6.09 | 5.99 | 6.07 | 6.07 | -0.33% | 849,135 |
| Jan 26, 2026 | 6.18 | 6.18 | 6.03 | 6.09 | 6.09 | -0.65% | 1,099,337 |
| Jan 23, 2026 | 6.09 | 6.16 | 6.03 | 6.13 | 6.13 | 0.33% | 526,910 |
| Jan 22, 2026 | 6.25 | 6.27 | 6.10 | 6.11 | 6.11 | -1.13% | 696,025 |
| Jan 21, 2026 | 6.22 | 6.26 | 6.13 | 6.18 | 6.18 | -0.64% | 764,395 |
| Jan 20, 2026 | 6.25 | 6.28 | 6.20 | 6.22 | 6.22 | -1.89% | 651,495 |
| Jan 16, 2026 | 6.25 | 6.34 | 6.20 | 6.34 | 6.34 | 1.12% | 1,253,012 |
| Jan 15, 2026 | 6.33 | 6.37 | 6.25 | 6.27 | 6.27 | -0.95% | 806,040 |
| Jan 14, 2026 | 6.50 | 6.52 | 6.29 | 6.33 | 6.33 | -2.62% | 990,482 |
| Jan 13, 2026 | 6.37 | 6.55 | 6.31 | 6.50 | 6.50 | 2.36% | 1,277,832 |
| Jan 12, 2026 | 6.31 | 6.38 | 6.24 | 6.35 | 6.35 | - | 1,232,367 |
| Jan 9, 2026 | 6.31 | 6.39 | 6.24 | 6.35 | 6.35 | 0.16% | 868,770 |
| Jan 8, 2026 | 6.25 | 6.34 | 6.24 | 6.34 | 6.34 | 1.12% | 1,147,447 |
| Jan 7, 2026 | 6.33 | 6.35 | 6.21 | 6.27 | 6.27 | -0.16% | 1,550,843 |
| Jan 6, 2026 | 6.27 | 6.33 | 6.25 | 6.28 | 6.28 | -0.79% | 1,672,936 |
| Jan 5, 2026 | 6.36 | 6.43 | 6.29 | 6.33 | 6.33 | -1.09% | 1,228,678 |
| Jan 2, 2026 | 6.40 | 6.45 | 6.26 | 6.40 | 6.40 | -0.31% | 1,994,520 |
| Dec 31, 2025 | 6.43 | 6.46 | 6.36 | 6.42 | 6.42 | -0.16% | 773,530 |
| Dec 30, 2025 | 6.46 | 6.50 | 6.42 | 6.43 | 6.43 | -0.62% | 939,213 |
| Dec 29, 2025 | 6.51 | 6.54 | 6.44 | 6.47 | 6.47 | -0.31% | 777,004 |
| Dec 26, 2025 | 6.52 | 6.54 | 6.45 | 6.49 | 6.49 | -0.92% | 835,405 |
| Dec 24, 2025 | 6.38 | 6.59 | 6.38 | 6.55 | 6.55 | 2.99% | 664,132 |
| Dec 23, 2025 | 6.36 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 1,037,667 |
| Dec 22, 2025 | 6.33 | 6.51 | 6.29 | 6.34 | 6.34 | 0.79% | 1,776,349 |
| Dec 19, 2025 | 6.30 | 6.34 | 6.23 | 6.29 | 6.29 | -0.79% | 10,680,729 |
| Dec 18, 2025 | 6.46 | 6.53 | 6.31 | 6.34 | 6.34 | -0.94% | 1,657,907 |
| Dec 17, 2025 | 6.34 | 6.42 | 6.30 | 6.40 | 6.40 | 1.43% | 1,915,727 |
| Dec 16, 2025 | 6.31 | 6.42 | 6.25 | 6.31 | 6.31 | -0.94% | 2,353,063 |
| Dec 15, 2025 | 6.40 | 6.44 | 6.24 | 6.37 | 6.37 | -12.98% | 2,168,094 |
| Dec 12, 2025 | 7.35 | 7.39 | 7.27 | 7.32 | 6.32 | 0.27% | 3,307,337 |
| Dec 11, 2025 | 7.29 | 7.35 | 7.21 | 7.30 | 6.30 | 0.69% | 1,773,394 |
| Dec 10, 2025 | 7.27 | 7.36 | 7.13 | 7.25 | 6.26 | 0.14% | 1,768,117 |
| Dec 9, 2025 | 7.13 | 7.30 | 7.04 | 7.24 | 6.25 | 1.83% | 1,969,048 |
| Dec 8, 2025 | 7.29 | 7.35 | 7.08 | 7.11 | 6.14 | -2.60% | 2,176,526 |
| Dec 5, 2025 | 7.28 | 7.36 | 7.21 | 7.30 | 6.30 | 1.11% | 1,595,046 |
| Dec 4, 2025 | 7.26 | 7.29 | 7.20 | 7.22 | 6.23 | -0.69% | 788,086 |
| Dec 3, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 6.28 | 0.97% | 663,933 |