Canada markets close in 5 hours 22 minutes

SITE Centers Corp. (SITC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.92+0.06 (+0.43%)
As of 10:37AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.1014.1713.8813.9213.92262,612
May 02, 202413.8513.9413.8013.8613.861,227,717
May 01, 202413.5913.9413.4913.7313.731,778,456
Apr 30, 202413.8213.8213.2313.4913.492,706,023
Apr 29, 202413.5213.7413.5113.6913.692,688,297
Apr 26, 202413.6613.7613.4513.4813.482,398,643
Apr 25, 202413.6213.6913.5313.6213.622,255,048
Apr 24, 202413.6913.7713.6113.7613.761,476,256
Apr 23, 202413.7113.8713.6713.7813.781,378,464
Apr 22, 202413.6813.7713.6213.7513.75935,876
Apr 19, 202413.5413.7413.5413.6513.651,383,096
Apr 18, 202413.4713.6013.3813.5513.551,097,945
Apr 17, 202413.5613.5913.4313.4413.441,644,989
Apr 16, 202413.5913.5913.3613.5013.501,700,958
Apr 15, 202413.8713.8913.5613.6513.651,625,638
Apr 12, 202413.8213.9213.7213.8013.801,357,300
Apr 11, 202413.8313.8913.6513.8813.882,237,743
Apr 10, 202413.8413.8713.6213.7413.742,766,668
Apr 09, 202414.1014.2113.9514.1314.133,613,247
Apr 08, 202414.2014.2314.0314.0914.092,669,546
Apr 05, 202413.9914.2013.9514.1214.121,522,446
Apr 04, 202414.2214.2813.9013.9913.991,431,096
Apr 03, 202414.0214.1513.9914.0914.091,500,957
Apr 02, 202414.2714.3514.0514.1114.111,912,803
Apr 01, 202414.6614.6614.4214.4314.432,247,625
Mar 28, 202414.5514.6914.5514.6514.651,924,771
Mar 27, 202414.2714.5214.2614.4814.481,606,788
Mar 26, 202414.1114.1814.0614.1114.112,322,513
Mar 25, 202414.0914.1514.0114.0514.052,223,195
Mar 22, 202414.4814.4814.0214.0214.021,447,413
Mar 21, 202414.2614.5514.2614.4714.472,249,664
Mar 20, 202413.9314.2613.9014.1814.181,085,073
Mar 19, 202414.1814.2914.0114.0114.011,117,558
Mar 18, 202414.0414.2214.0414.1714.172,358,660
Mar 15, 202413.8714.1313.8714.1014.104,581,087
Mar 14, 202413.9914.0613.8414.0114.012,337,973
Mar 13, 202414.1514.3014.0614.0914.091,637,162
Mar 13, 20240.13 Dividend
Mar 12, 202414.1314.3013.9814.3014.172,032,812
Mar 11, 202414.1614.2314.0114.1414.011,353,680
Mar 08, 202414.2814.4014.1414.2014.071,379,751
Mar 07, 202414.0014.1613.9414.1113.981,953,341
Mar 06, 202414.0214.0513.8213.8913.762,001,356
Mar 05, 202413.8414.0313.8213.9013.771,334,304
Mar 04, 202413.5513.9413.5513.9313.801,161,746
Mar 01, 202413.5513.6613.3513.6413.521,194,907
Feb 29, 202413.7713.8213.4713.5813.462,521,060
Feb 28, 202413.6313.8213.6113.6613.541,996,129
Feb 27, 202413.8413.8713.7413.7613.631,670,640
Feb 26, 202413.8213.8913.6913.7213.601,574,737
Feb 23, 202414.0114.0713.8713.8713.742,040,856
Feb 22, 202414.1714.2214.0114.0513.921,949,618
Feb 21, 202414.1114.2214.0514.1614.031,954,258
Feb 20, 202414.0414.2214.0314.1013.972,127,104
Feb 16, 202414.1014.3114.0114.1814.051,890,920
Feb 15, 202414.4214.4614.2314.3114.181,838,185
Feb 14, 202414.1014.3514.0314.2314.102,916,139
Feb 13, 202413.4414.2013.3214.1013.973,774,128
Feb 12, 202413.9014.0113.8513.8913.763,909,757
Feb 09, 202413.7713.8513.6113.8513.723,543,574
Feb 08, 202413.6013.8113.5913.7813.651,458,307
Feb 07, 202413.7313.7413.5713.6613.542,197,955
Feb 06, 202413.3613.8913.3313.7113.593,873,110
Feb 05, 202413.1513.5413.0613.3813.262,472,023
Feb 02, 202413.2813.4513.1813.3713.251,425,484
Feb 01, 202413.3113.5313.2213.4913.372,480,294
Jan 31, 202413.4913.5413.1613.3213.202,425,260
Jan 30, 202413.4813.5613.3813.4813.362,754,832
Jan 29, 202413.6813.6813.5013.5413.423,893,494
Jan 26, 202413.9213.9613.6513.7013.582,393,853
Jan 25, 202413.8113.8713.7113.8513.722,140,229
Jan 24, 202413.9513.9613.5313.5613.442,002,884
Jan 23, 202414.0714.0713.7313.7713.641,919,706
Jan 22, 202413.9714.1213.9013.9613.832,206,606
Jan 19, 202413.6313.8713.4813.8513.722,145,270
Jan 18, 202413.6513.6813.3513.5313.412,228,280
Jan 17, 202413.5513.8513.4713.6213.501,756,355
Jan 16, 202413.7913.8513.6813.7713.641,905,596
Jan 12, 202414.0014.0913.8513.9213.792,221,447
Jan 11, 202413.4213.8113.3913.8013.673,026,258
Jan 10, 202413.3913.5913.3713.5313.411,072,901
Jan 09, 202413.2913.4313.2513.4013.281,639,194
Jan 08, 202413.2113.4713.1513.4713.351,773,254
Jan 05, 202413.1413.4113.1413.1913.072,150,545
Jan 04, 202413.3413.4513.2313.3913.271,257,085
Jan 03, 202413.3913.5413.2813.2813.161,938,271
Jan 02, 202413.5813.6913.4713.6613.542,413,289
Dec 29, 202313.8513.8613.6313.6313.511,488,281
Dec 28, 202313.6913.9213.6713.9213.791,250,633
Dec 27, 202313.7713.8013.6713.7713.641,330,867
Dec 26, 202313.6713.7913.6013.7313.611,071,391
Dec 26, 20230.16 Dividend
Dec 22, 202313.8813.9813.7413.7713.491,685,905
Dec 21, 202313.7513.7913.6013.7813.502,491,408
Dec 20, 202313.9014.0213.6313.6513.373,233,795
Dec 19, 202313.9414.0613.8813.9113.622,896,478
Dec 18, 202314.2014.2013.8413.8613.572,731,014
Dec 15, 202314.4314.4713.9814.1213.835,986,861
Dec 14, 202314.4714.7114.3514.4514.152,939,511
Dec 13, 202313.5014.2213.4314.0013.713,384,952
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...