SITE Centers Corp.SITCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.25 | $6.32 | $6.20 | $6.30 | 369,995 |
| 1/15/2026 | $6.33 | $6.37 | $6.25 | $6.27 | 806,040 |
| 1/14/2026 | $6.50 | $6.52 | $6.29 | $6.33 | 990,522 |
| 1/13/2026 | $6.37 | $6.55 | $6.31 | $6.50 | 1.28M |
| 1/12/2026 | $6.31 | $6.38 | $6.24 | $6.35 | 1.23M |
| 1/9/2026 | $6.31 | $6.39 | $6.24 | $6.35 | 868,820 |
| 1/8/2026 | $6.25 | $6.34 | $6.24 | $6.34 | 1.15M |
| 1/7/2026 | $6.33 | $6.35 | $6.21 | $6.27 | 1.55M |
| 1/6/2026 | $6.27 | $6.33 | $6.25 | $6.28 | 1.67M |
| 1/5/2026 | $6.36 | $6.43 | $6.29 | $6.33 | 1.23M |
| 1/2/2026 | $6.40 | $6.45 | $6.26 | $6.40 | 1.99M |
| 12/31/2025 | $6.43 | $6.46 | $6.36 | $6.42 | 774,546 |
| 12/30/2025 | $6.46 | $6.50 | $6.42 | $6.43 | 939,215 |
| 12/29/2025 | $6.51 | $6.54 | $6.44 | $6.47 | 777,007 |
| 12/26/2025 | $6.52 | $6.54 | $6.45 | $6.49 | 835,405 |
| 12/24/2025 | $6.38 | $6.59 | $6.38 | $6.55 | 664,143 |
| 12/23/2025 | $6.36 | $6.38 | $6.30 | $6.36 | 1.04M |
| 12/22/2025 | $6.33 | $6.51 | $6.29 | $6.34 | 1.78M |
| 12/19/2025 | $6.30 | $6.34 | $6.23 | $6.29 | 10.85M |
| 12/18/2025 | $6.46 | $6.53 | $6.31 | $6.34 | 1.86M |
| 12/17/2025 | $6.34 | $6.42 | $6.30 | $6.40 | 1.92M |
| 12/16/2025 | $6.31 | $6.42 | $6.25 | $6.31 | 2.35M |
| 12/15/2025 | $6.40 | $6.44 | $6.24 | $6.37 | 2.83M |
| 12/12/2025 | $7.35 | $7.39 | $7.27 | $7.32 | 3.31M |
| 12/11/2025 | $7.29 | $7.35 | $7.21 | $7.30 | 1.77M |
| 12/10/2025 | $7.27 | $7.36 | $7.13 | $7.25 | 1.77M |
| 12/9/2025 | $7.13 | $7.30 | $7.04 | $7.24 | 1.97M |
| 12/8/2025 | $7.29 | $7.35 | $7.08 | $7.11 | 2.18M |
| 12/5/2025 | $7.28 | $7.36 | $7.21 | $7.30 | 1.60M |
| 12/4/2025 | $7.26 | $7.29 | $7.20 | $7.22 | 788,086 |
| 12/3/2025 | $7.19 | $7.28 | $7.18 | $7.27 | 663,933 |
| 12/2/2025 | $7.37 | $7.37 | $7.17 | $7.20 | 583,543 |
| 12/1/2025 | $7.29 | $7.41 | $7.26 | $7.37 | 833,669 |
| 11/28/2025 | $7.32 | $7.37 | $7.28 | $7.36 | 416,606 |
| 11/26/2025 | $7.33 | $7.48 | $7.33 | $7.37 | 1.03M |
| 11/25/2025 | $7.23 | $7.49 | $7.23 | $7.39 | 1.45M |
| 11/24/2025 | $7.11 | $7.27 | $7.06 | $7.23 | 2.71M |
| 11/21/2025 | $6.85 | $7.08 | $6.76 | $7.07 | 971,590 |
| 11/20/2025 | $6.97 | $7.00 | $6.78 | $6.79 | 999,220 |
| 11/19/2025 | $6.91 | $6.95 | $6.87 | $6.89 | 750,237 |
| 11/18/2025 | $6.86 | $6.92 | $6.78 | $6.90 | 874,546 |
| 11/17/2025 | $6.96 | $6.98 | $6.83 | $6.85 | 981,473 |
| 11/14/2025 | $6.88 | $6.97 | $6.85 | $6.93 | 1.49M |
| 11/13/2025 | $7.11 | $7.19 | $6.87 | $6.90 | 1.30M |
| 11/12/2025 | $7.26 | $7.30 | $7.16 | $7.16 | 1.11M |
| 11/11/2025 | $7.26 | $7.34 | $7.23 | $7.26 | 991,525 |
| 11/10/2025 | $7.29 | $7.32 | $7.16 | $7.24 | 1.01M |
| 11/7/2025 | $7.17 | $7.32 | $7.15 | $7.28 | 1.45M |
| 11/6/2025 | $7.32 | $7.36 | $6.89 | $7.16 | 2.90M |
| 11/5/2025 | $7.40 | $7.48 | $7.37 | $7.47 | 821,287 |
| 11/4/2025 | $7.28 | $7.41 | $7.25 | $7.40 | 891,404 |
| 11/3/2025 | $7.24 | $7.35 | $7.16 | $7.32 | 1.01M |
| 10/31/2025 | $7.42 | $7.47 | $7.28 | $7.33 | 1.22M |
| 10/30/2025 | $8.47 | $8.53 | $8.35 | $8.38 | 1.14M |
| 10/29/2025 | $8.63 | $8.64 | $8.41 | $8.50 | 1.27M |
| 10/28/2025 | $8.87 | $8.90 | $8.65 | $8.66 | 1.28M |
| 10/27/2025 | $8.88 | $8.91 | $8.77 | $8.91 | 1.15M |
| 10/24/2025 | $8.80 | $8.89 | $8.68 | $8.85 | 1.29M |
| 10/23/2025 | $8.81 | $8.83 | $8.68 | $8.77 | 1.29M |
| 10/22/2025 | $8.93 | $8.95 | $8.78 | $8.84 | 989,461 |
| 10/21/2025 | $8.80 | $8.95 | $8.76 | $8.88 | 715,165 |
| 10/20/2025 | $8.66 | $8.77 | $8.57 | $8.72 | 643,659 |