SITE Centers Corp. (SITC)
13.45
-0.56 (-4.00%)
At close: Mar 03, 2025, 3:59 PM
13.49
0.30%
After-hours: Mar 03, 2025, 04:54 PM EST
SITC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 13.94 | 14.11 | 13.80 | 14.01 | 0.21 | 1.52% | 1,242,720 |
| Feb 27, 2025 | 13.38 | 14.22 | 13.30 | 13.80 | -0.74 | -5.09% | 1,669,478 |
| Feb 26, 2025 | 14.57 | 14.66 | 14.33 | 14.54 | -0.05 | -0.34% | 983,682 |
| Feb 25, 2025 | 14.55 | 14.90 | 14.51 | 14.59 | -0.05 | -0.34% | 749,384 |
| Feb 24, 2025 | 14.74 | 14.93 | 14.53 | 14.64 | 0.02 | 0.14% | 600,511 |
| Feb 21, 2025 | 14.84 | 14.92 | 14.47 | 14.62 | -0.10 | -0.68% | 942,585 |
| Feb 20, 2025 | 14.68 | 14.76 | 14.55 | 14.72 | 0.01 | 0.07% | 1,032,436 |
| Feb 19, 2025 | 14.68 | 14.84 | 14.53 | 14.71 | -0.07 | -0.47% | 600,582 |
| Feb 18, 2025 | 14.62 | 14.83 | 14.56 | 14.78 | 0.12 | 0.82% | 1,001,529 |
| Feb 14, 2025 | 15.15 | 15.20 | 14.62 | 14.66 | -0.44 | -2.91% | 503,132 |
| Feb 13, 2025 | 14.93 | 15.17 | 14.88 | 15.10 | 0.15 | 1.00% | 590,412 |
| Feb 12, 2025 | 14.81 | 15.02 | 14.75 | 14.95 | -0.07 | -0.47% | 586,887 |
| Feb 11, 2025 | 14.79 | 15.23 | 14.76 | 15.02 | 0.20 | 1.35% | 795,613 |
| Feb 10, 2025 | 15.08 | 15.08 | 14.67 | 14.82 | -0.20 | -1.33% | 447,357 |
| Feb 7, 2025 | 15.16 | 15.24 | 15.01 | 15.02 | -0.13 | -0.86% | 707,780 |
| Feb 6, 2025 | 15.23 | 15.24 | 15.08 | 15.15 | 0.06 | 0.40% | 719,000 |
| Feb 5, 2025 | 14.88 | 15.29 | 14.86 | 15.09 | 0.20 | 1.34% | 646,358 |
| Feb 4, 2025 | 14.80 | 14.99 | 14.71 | 14.89 | -0.01 | -0.07% | 1,094,539 |
| Feb 3, 2025 | 14.79 | 15.04 | 14.55 | 14.90 | -0.08 | -0.53% | 863,224 |
| Jan 31, 2025 | 15.16 | 15.26 | 14.95 | 14.98 | -0.25 | -1.64% | 657,723 |
| Jan 30, 2025 | 14.98 | 15.44 | 14.86 | 15.23 | 0.43 | 2.91% | 644,627 |
| Jan 29, 2025 | 15.33 | 15.33 | 14.78 | 14.80 | -0.52 | -3.39% | 502,283 |
| Jan 28, 2025 | 15.66 | 15.67 | 15.28 | 15.32 | -0.34 | -2.17% | 558,654 |
| Jan 27, 2025 | 15.51 | 15.93 | 15.51 | 15.66 | 0.14 | 0.90% | 626,520 |
| Jan 24, 2025 | 15.24 | 15.57 | 15.21 | 15.52 | 0.27 | 1.77% | 596,526 |
| Jan 23, 2025 | 15.05 | 15.28 | 14.96 | 15.25 | 0.21 | 1.40% | 557,298 |
| Jan 22, 2025 | 15.30 | 15.35 | 14.99 | 15.04 | -0.33 | -2.15% | 564,973 |
| Jan 21, 2025 | 15.45 | 15.51 | 15.22 | 15.37 | -0.03 | -0.19% | 567,109 |
| Jan 17, 2025 | 15.37 | 15.45 | 15.16 | 15.40 | 0.09 | 0.59% | 869,975 |
| Jan 16, 2025 | 15.21 | 15.34 | 15.16 | 15.31 | 0.05 | 0.33% | 743,279 |
| Jan 15, 2025 | 15.46 | 15.60 | 15.15 | 15.26 | 0.02 | 0.13% | 863,506 |
| Jan 14, 2025 | 14.77 | 15.25 | 14.76 | 15.24 | 0.51 | 3.46% | 871,098 |
| Jan 13, 2025 | 14.71 | 14.76 | 14.55 | 14.73 | -0.01 | -0.07% | 999,386 |
| Jan 10, 2025 | 14.88 | 14.88 | 14.62 | 14.74 | -0.21 | -1.40% | 840,610 |
| Jan 8, 2025 | 15.10 | 15.17 | 14.94 | 14.95 | -0.20 | -1.32% | 1,128,453 |
| Jan 7, 2025 | 15.04 | 15.20 | 14.96 | 15.15 | 0.19 | 1.27% | 1,694,054 |
| Jan 6, 2025 | 15.12 | 15.23 | 14.95 | 14.96 | -0.18 | -1.19% | 736,220 |
| Jan 3, 2025 | 15.08 | 15.15 | 14.92 | 15.14 | 0.14 | 0.93% | 635,529 |
| Jan 2, 2025 | 15.22 | 15.31 | 14.93 | 15.00 | -0.29 | -1.90% | 755,976 |
| Dec 31, 2024 | 15.03 | 15.33 | 15.01 | 15.29 | 0.32 | 2.14% | 784,746 |
| Dec 30, 2024 | 15.01 | 15.04 | 14.74 | 14.97 | -0.04 | -0.27% | 717,126 |
| Dec 27, 2024 | 15.22 | 15.33 | 14.97 | 15.01 | -0.30 | -1.96% | 628,390 |
| Dec 26, 2024 | 15.31 | 15.40 | 15.25 | 15.31 | -0.06 | -0.39% | 537,663 |
| Dec 24, 2024 | 15.22 | 15.37 | 15.15 | 15.37 | 0.07 | 0.46% | 307,337 |
| Dec 23, 2024 | 15.46 | 15.50 | 15.11 | 15.30 | -0.16 | -1.03% | 1,035,350 |
| Dec 20, 2024 | 14.96 | 15.73 | 14.84 | 15.46 | 0.45 | 3.00% | 8,668,928 |
| Dec 19, 2024 | 15.24 | 15.47 | 15.00 | 15.01 | -0.26 | -1.70% | 2,099,983 |
| Dec 18, 2024 | 15.45 | 15.69 | 15.21 | 15.27 | -0.15 | -0.97% | 2,858,639 |
| Dec 17, 2024 | 15.38 | 15.52 | 15.25 | 15.42 | -0.07 | -0.45% | 2,215,104 |
| Dec 16, 2024 | 15.54 | 15.65 | 15.44 | 15.49 | -0.12 | -0.77% | 2,607,697 |