Australia markets close in 6 hours 11 minutes

SITE Centers Corp. (SITC-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.69-0.22 (-1.00%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202421.8121.8421.5421.6921.695,410
29 Apr 202421.8222.2421.8221.9121.912,812
26 Apr 202421.7121.9921.7121.9321.9310,092
25 Apr 202421.5221.9021.5221.8521.855,713
24 Apr 202421.9921.9921.7621.9521.952,192
23 Apr 202421.8022.2021.8021.9921.999,165
22 Apr 202421.7221.8821.6421.8621.8610,382
19 Apr 202421.7021.8021.5721.6121.612,162
18 Apr 202421.8921.9021.5221.6721.676,354
17 Apr 202422.1222.5221.7421.9821.9812,906
16 Apr 202422.0022.2521.8021.8021.807,296
15 Apr 202421.8522.0621.6521.8021.8025,070
12 Apr 202421.7521.9521.7521.8521.857,295
11 Apr 202421.7121.8721.3921.7921.7911,903
10 Apr 202421.9722.2721.4521.5921.5951,698
09 Apr 202422.4322.4322.1522.2322.238,408
08 Apr 202422.3922.4022.3922.4022.401,286
05 Apr 202422.2422.8022.2422.4022.407,245
04 Apr 202422.7322.7422.3422.4522.4511,217
03 Apr 202422.4922.7322.4622.6222.625,799
02 Apr 202422.5722.7322.3922.7022.704,419
01 Apr 202422.6622.7922.4422.7122.718,335
28 Mar 202423.1023.1922.5222.5522.5525,756
27 Mar 202423.1923.1923.1023.1023.103,364
27 Mar 20240.39844 Dividend
26 Mar 202423.3723.5223.1823.3022.9016,766
25 Mar 202423.8423.8423.5023.5023.102,104
22 Mar 202423.5124.0823.4924.0823.671,154
21 Mar 202423.5723.6623.3723.3722.972,831
20 Mar 202423.5023.6623.2623.5223.128,627
19 Mar 202423.4523.8223.4023.5123.113,140
18 Mar 202423.3023.4223.0623.2622.862,125
15 Mar 202423.3323.3823.2923.3822.981,640
14 Mar 202423.5423.5423.1023.2122.8116,645
13 Mar 202423.4023.6323.3523.5423.148,941
12 Mar 202423.4523.8723.3023.6723.278,652
11 Mar 202423.7423.9323.4123.6623.255,632
08 Mar 202423.6024.0123.6024.0123.601,336
07 Mar 202423.2023.4923.0523.4923.0927,194
06 Mar 202423.2523.3522.9023.2522.855,108
05 Mar 202422.9023.4322.9023.2522.8514,523
04 Mar 202423.1623.1622.7722.8522.4612,380
01 Mar 202423.3723.4423.1623.2122.8111,260
29 Feb 202423.9124.3223.1223.2522.8548,631
28 Feb 202424.3224.7924.1024.1623.7511,328
27 Feb 202423.8324.4323.8324.4324.014,064
26 Feb 202423.9324.1823.9324.1423.735,603
23 Feb 202424.3324.5523.7324.0523.6413,708
22 Feb 202424.2424.2723.7823.7823.372,347
21 Feb 202424.2524.2523.3823.7023.292,208
20 Feb 202424.0424.8523.9324.0923.685,220
16 Feb 202423.9924.4823.9024.0023.594,255
15 Feb 202423.8324.0923.8324.0823.672,477
14 Feb 202423.5624.2123.5624.0123.6056,361
13 Feb 202424.0824.0823.1523.9923.584,301
12 Feb 202423.9524.3723.6824.3723.953,461
09 Feb 202423.3523.9423.3323.7323.329,407
08 Feb 202423.3023.4323.1623.3122.9116,179
07 Feb 202423.5223.6723.4023.5023.103,752
06 Feb 202423.4723.7123.2423.5823.1712,975
05 Feb 202423.6024.1423.3223.3522.954,422
02 Feb 202423.9424.0523.6023.6523.257,759
01 Feb 202423.4024.8223.2424.0523.6415,070
31 Jan 202423.0123.5022.7223.4023.0019,438
30 Jan 202422.5422.8722.5022.7522.3638,099
29 Jan 202422.5522.7222.3822.4222.044,145
26 Jan 202422.6022.6422.4722.5122.133,361
25 Jan 202422.5122.5822.4022.4622.089,710
24 Jan 202422.5022.5022.3222.4422.063,337
23 Jan 202422.7322.7322.3022.5722.1817,196
22 Jan 202422.7123.6022.4722.6622.2729,464
19 Jan 202422.8322.8322.7022.7022.312,496
18 Jan 202422.8223.0522.6522.6722.285,604
17 Jan 202422.8523.1322.6523.0822.6827,231
16 Jan 202423.1823.1822.8522.8522.465,999
12 Jan 202422.7423.1522.7423.0522.6610,283
11 Jan 202423.1223.2622.8323.2622.8630,473
10 Jan 202422.8823.1622.8123.1422.7454,394
09 Jan 202422.6222.9022.6222.9022.512,706
08 Jan 202422.9823.0022.6622.7522.364,011
05 Jan 202423.3023.3422.9122.9122.526,768
04 Jan 202423.0423.7822.6023.4023.007,707
03 Jan 202423.2823.2823.0223.0222.6362,404
02 Jan 202423.0023.5622.9223.5623.169,736
29 Dec 202323.2523.2523.0023.1022.706,648
28 Dec 202323.4623.4622.8923.0322.642,808
28 Dec 20230.39844 Dividend
27 Dec 202323.6623.7023.4223.4222.636,964
26 Dec 202323.5823.8023.5523.6322.835,549
22 Dec 202323.8924.3123.6523.6522.854,243
21 Dec 202323.7624.2823.7623.9923.1811,145
20 Dec 202323.7524.2823.7023.9123.103,339
19 Dec 202323.7623.9823.7523.7522.954,868
18 Dec 202323.3324.0723.3323.9123.1010,906
15 Dec 202323.6424.3023.2123.2122.422,305
14 Dec 202324.0024.3023.5623.5722.778,739
13 Dec 202323.2024.0023.1923.9623.156,677
12 Dec 202323.1723.4023.1623.3322.543,415
11 Dec 202323.0323.2323.0023.1022.3210,071
08 Dec 202323.3123.3123.0523.0522.2717,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...