NYSE : SITC
SITE Centers Corp. — Price history
Real Estate · REIT - Retail · United States
Last price 3.79 USD (Oct 30, 2026, 10:29 AM EDT) · Market cap 198.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SITE Centers Corp. (SITC) closed at 3.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.73 | 3.769 | 3.65 | 3.67 | 2,078,832 | -1.61% |
| 2026-10-30 | 3.84 | 3.84 | 3.72 | 3.73 | 2,890,311 | -2.36% |
| 2026-10-29 | 3.79 | 3.83 | 3.765 | 3.82 | 3,708,315 | +0.79% |
| 2026-10-28 | 3.75 | 3.8 | 3.715 | 3.79 | 1,925,705 | +0.80% |
| 2026-10-27 | 3.73 | 3.8 | 3.72 | 3.76 | 1,469,458 | +1.08% |
| 2026-10-26 | 3.73 | 3.805 | 3.71 | 3.72 | 2,659,925 | -0.53% |
| 2026-10-23 | 3.78 | 3.78 | 3.685 | 3.74 | 4,336,014 | +0.00% |
| 2026-10-22 | 3.74 | 3.835 | 3.71 | 3.74 | 3,929,864 | +0.81% |
| 2026-10-21 | 3.64 | 3.73 | 3.62 | 3.71 | 1,659,362 | +1.92% |
| 2026-10-20 | 3.59 | 3.69 | 3.57 | 3.64 | 2,027,837 | +2.25% |
| 2026-10-19 | 3.44 | 3.6 | 3.39 | 3.56 | 3,947,595 | +3.79% |
| 2026-10-16 | 3.59 | 3.645 | 3.415 | 3.43 | 10,082,623 | +13.95% |
| 2026-10-15 | 3.07 | 3.08 | 2.96 | 3.01 | 1,324,857 | -0.33% |
| 2026-10-14 | 3.04 | 3.099 | 2.98 | 3.02 | 1,499,228 | -1.31% |
| 2026-10-13 | 3.11 | 3.12 | 3.045 | 3.06 | 1,271,729 | -0.65% |
| 2026-10-12 | 3.06 | 3.14 | 3.055 | 3.08 | 672,850 | -0.65% |
| 2026-10-09 | 3.15 | 3.15 | 3.04 | 3.1 | 766,695 | -2.21% |
| 2026-10-08 | 3.17 | 3.2 | 3.12 | 3.17 | 1,248,906 | +0.32% |
| 2026-10-07 | 3.21 | 3.25 | 3.15 | 3.16 | 696,442 | -1.25% |
| 2026-10-06 | 3.23 | 3.41 | 3.185 | 3.2 | 1,740,209 | -1.23% |
| 2026-10-05 | 3.41 | 3.41 | 3.225 | 3.24 | 1,490,918 | -5.26% |
| 2026-10-02 | 3.49 | 3.53 | 3.42 | 3.42 | 2,025,037 | -2.29% |
| 2026-10-01 | 3.35 | 3.545 | 3.31 | 3.5 | 5,108,898 | +3.86% |
| 2026-09-30 | 3.13 | 3.38 | 3.1 | 3.37 | 4,081,208 | +8.36% |
| 2026-09-29 | 3.04 | 3.13 | 3.031 | 3.11 | 1,178,260 | +1.97% |
| 2026-09-28 | 3.04 | 3.08 | 3.035 | 3.05 | 637,411 | -0.33% |
| 2026-09-25 | 3.02 | 3.08 | 3 | 3.06 | 776,252 | +1.32% |
| 2026-09-24 | 2.96 | 3.04 | 2.96 | 3.02 | 1,100,251 | +1.68% |
| 2026-09-23 | 3.04 | 3.04 | 2.97 | 2.97 | 675,232 | -2.94% |
| 2026-09-22 | 3.04 | 3.08 | 3.015 | 3.06 | 727,275 | +1.32% |
| 2026-09-21 | 2.95 | 3.05 | 2.95 | 3.02 | 883,429 | +2.37% |
| 2026-09-18 | 2.91 | 2.96 | 2.89 | 2.95 | 2,567,366 | +0.68% |
| 2026-09-17 | 2.91 | 2.94 | 2.885 | 2.93 | 622,340 | +0.69% |
| 2026-09-16 | 2.87 | 2.91 | 2.85 | 2.91 | 909,785 | +1.75% |
| 2026-09-15 | 2.9 | 2.91 | 2.85 | 2.86 | 830,426 | -1.38% |
| 2026-09-14 | 2.84 | 2.925 | 2.82 | 2.9 | 831,377 | +2.84% |
| 2026-09-11 | 2.84 | 2.87 | 2.8 | 2.82 | 788,572 | -0.35% |
| 2026-09-10 | 2.83 | 2.84 | 2.8 | 2.83 | 1,074,859 | +0.71% |
| 2026-09-09 | 2.87 | 2.885 | 2.805 | 2.81 | 857,777 | -2.43% |
| 2026-09-08 | 2.87 | 2.91 | 2.855 | 2.88 | 718,378 | +0.35% |
| 2026-09-04 | 2.86 | 2.9 | 2.82 | 2.87 | 647,798 | +0.00% |
| 2026-09-03 | 2.95 | 2.95 | 2.86 | 2.87 | 663,445 | -2.05% |
| 2026-09-02 | 2.9 | 2.99 | 2.9 | 2.93 | 635,371 | +1.03% |
| 2026-09-01 | 2.95 | 3.02 | 2.9 | 2.9 | 1,191,642 | -1.69% |
| 2026-08-31 | 2.99 | 3.005 | 2.93 | 2.95 | 1,455,839 | -1.34% |
| 2026-08-28 | 3.03 | 3.045 | 2.945 | 2.99 | 1,548,427 | +0.34% |
| 2026-08-27 | 3.01 | 3.02 | 2.97 | 2.98 | 879,764 | -1.65% |
| 2026-08-26 | 2.98 | 3.055 | 2.955 | 3.03 | 952,586 | +1.68% |
| 2026-08-25 | 3.08 | 3.085 | 2.98 | 2.98 | 781,651 | -2.93% |
| 2026-08-24 | 3.08 | 3.11 | 3.02 | 3.07 | 964,424 | +0.00% |
| 2026-08-21 | 3.04 | 3.08 | 3.01 | 3.07 | 578,573 | +1.66% |
| 2026-08-20 | 3.05 | 3.065 | 3.001 | 3.02 | 569,822 | -0.33% |
| 2026-08-19 | 3.03 | 3.08 | 3.01 | 3.03 | 681,768 | +0.00% |
| 2026-08-18 | 2.97 | 3.05 | 2.965 | 3.03 | 811,919 | +2.02% |
| 2026-08-17 | 2.95 | 2.98 | 2.89 | 2.97 | 1,008,821 | +0.34% |
| 2026-08-14 | 3 | 3.03 | 2.95 | 2.96 | 746,626 | -1.99% |
| 2026-08-13 | 2.98 | 3.03 | 2.98 | 3.02 | 859,668 | +1.34% |
| 2026-08-12 | 2.99 | 3.02 | 2.96 | 2.98 | 779,863 | +0.68% |
| 2026-08-11 | 3.04 | 3.04 | 2.96 | 2.96 | 1,192,165 | -1.99% |
| 2026-08-10 | 3.13 | 3.13 | 3.005 | 3.02 | 776,560 | -4.13% |
| 2026-08-07 | 3.12 | 3.19 | 3.1 | 3.15 | 801,289 | +0.64% |
| 2026-08-06 | 3.29 | 3.29 | 3.04 | 3.13 | 1,472,211 | -4.57% |
| 2026-08-05 | 3.16 | 3.3 | 3.105 | 3.28 | 1,426,806 | +3.47% |
| 2026-08-04 | 3.03 | 3.211 | 2.89 | 3.17 | 2,580,579 | -4.23% |
| 2026-08-03 | 3.32 | 3.395 | 3.3 | 3.31 | 1,203,304 | +0.91% |
| 2026-07-31 | 4.32 | 4.35 | 4.225 | 4.28 | 792,789 | -1.15% |
| 2026-07-30 | 4.49 | 4.5 | 4.265 | 4.33 | 422,176 | -3.56% |
| 2026-07-29 | 4.47 | 4.49 | 4.435 | 4.49 | 402,614 | +0.45% |
| 2026-07-28 | 4.43 | 4.53 | 4.43 | 4.47 | 520,398 | +0.90% |
| 2026-07-27 | 4.42 | 4.51 | 4.395 | 4.43 | 589,519 | +1.14% |
| 2026-07-24 | 4.27 | 4.39 | 4.26 | 4.38 | 516,441 | +2.82% |
| 2026-07-23 | 4.22 | 4.275 | 4.205 | 4.26 | 462,492 | -0.23% |
| 2026-07-22 | 4.4 | 4.4 | 4.22 | 4.27 | 517,406 | -2.51% |
| 2026-07-21 | 4.36 | 4.41 | 4.275 | 4.38 | 729,051 | -0.68% |
| 2026-07-20 | 4.44 | 4.47 | 4.41 | 4.41 | 335,207 | -1.56% |
| 2026-07-17 | 4.41 | 4.565 | 4.395 | 4.48 | 610,448 | +1.36% |
| 2026-07-16 | 4.33 | 4.45 | 4.33 | 4.42 | 853,410 | +1.84% |
| 2026-07-15 | 4.22 | 4.35 | 4.21 | 4.34 | 606,217 | +2.60% |
| 2026-07-14 | 4.23 | 4.255 | 4.155 | 4.23 | 890,642 | -0.94% |
| 2026-07-13 | 4.27 | 4.386 | 4.26 | 4.27 | 1,299,910 | -0.47% |
| 2026-07-10 | 4.23 | 4.295 | 4.17 | 4.29 | 512,889 | +1.90% |
| 2026-07-09 | 4.17 | 4.275 | 4.16 | 4.21 | 829,779 | +0.72% |
| 2026-07-08 | 4.3 | 4.31 | 4.16 | 4.18 | 953,548 | -3.91% |
| 2026-07-07 | 4.3 | 4.455 | 4.255 | 4.35 | 2,615,731 | +2.35% |
| 2026-07-06 | 4.5 | 4.525 | 4.25 | 4.25 | 1,766,722 | -5.35% |
| 2026-07-02 | 4.45 | 4.6 | 4.43 | 4.49 | 1,538,908 | +0.67% |
| 2026-07-01 | 4.17 | 4.505 | 4.17 | 4.46 | 1,953,932 | +12.34% |
| 2026-06-30 | 4.08 | 4.1 | 3.91 | 3.97 | 1,617,418 | -4.11% |
| 2026-06-29 | 4.56 | 4.56 | 4.12 | 4.14 | 1,547,084 | -8.20% |
| 2026-06-26 | 4.62 | 4.65 | 4.51 | 4.51 | 3,689,881 | -1.74% |
| 2026-06-25 | 4.7 | 4.8 | 4.585 | 4.59 | 599,959 | -3.77% |
| 2026-06-24 | 4.76 | 4.825 | 4.745 | 4.77 | 450,590 | +1.06% |
| 2026-06-23 | 4.74 | 4.79 | 4.695 | 4.72 | 1,131,164 | +0.21% |
| 2026-06-22 | 4.69 | 4.85 | 4.69 | 4.71 | 687,809 | -1.26% |
| 2026-06-18 | 4.72 | 4.81 | 4.72 | 4.77 | 1,804,977 | +1.06% |
| 2026-06-17 | 4.79 | 4.825 | 4.675 | 4.72 | 532,847 | -1.87% |
| 2026-06-16 | 4.86 | 4.88 | 4.77 | 4.81 | 543,085 | -0.41% |
| 2026-06-15 | 4.94 | 4.998 | 4.805 | 4.83 | 486,828 | -2.23% |
| 2026-06-12 | 5.02 | 5.05 | 4.89 | 4.94 | 502,749 | -1.40% |
| 2026-06-11 | 5.07 | 5.08 | 5.01 | 5.01 | 470,603 | -0.40% |
| 2026-06-10 | 5.07 | 5.135 | 5.03 | 5.03 | 508,281 | -0.59% |
| 2026-06-09 | 4.96 | 5.09 | 4.96 | 5.06 | 953,759 | +1.81% |
| 2026-06-08 | 4.99 | 5.035 | 4.96 | 4.97 | 630,129 | -0.40% |
| 2026-06-05 | 4.97 | 5.045 | 4.96 | 4.99 | 397,736 | +0.81% |
| 2026-06-04 | 4.96 | 4.995 | 4.895 | 4.95 | 494,194 | +1.43% |
| 2026-06-03 | 4.94 | 4.96 | 4.855 | 4.88 | 722,703 | -1.01% |
| 2026-06-02 | 4.87 | 4.96 | 4.87 | 4.93 | 683,842 | +0.61% |
| 2026-06-01 | 5 | 5.028 | 4.86 | 4.9 | 790,316 | -2.97% |
| 2026-05-29 | 5.2 | 5.235 | 5.04 | 5.05 | 874,096 | -2.88% |
| 2026-05-28 | 5.2 | 5.26 | 5.155 | 5.2 | 777,712 | +0.19% |
| 2026-05-27 | 5.33 | 5.355 | 5.175 | 5.19 | 759,690 | -1.89% |
| 2026-05-26 | 5.35 | 5.415 | 5.25 | 5.29 | 776,632 | -1.12% |
| 2026-05-22 | 5.42 | 5.43 | 5.33 | 5.35 | 783,829 | -0.74% |
| 2026-05-21 | 5.5 | 5.5 | 5.38 | 5.39 | 740,842 | -2.00% |
| 2026-05-20 | 5.42 | 5.515 | 5.4 | 5.5 | 587,137 | +1.10% |
| 2026-05-19 | 5.46 | 5.49 | 5.4 | 5.44 | 636,855 | -0.18% |
| 2026-05-18 | 5.38 | 5.501 | 5.38 | 5.45 | 459,985 | +1.11% |
| 2026-05-15 | 5.4 | 5.4 | 5.32 | 5.39 | 637,934 | -0.74% |
| 2026-05-14 | 5.45 | 5.47 | 5.4 | 5.43 | 344,356 | +0.37% |
| 2026-05-13 | 5.51 | 5.55 | 5.39 | 5.41 | 438,698 | -2.52% |