Australia markets close in 5 hours 2 minutes

SITE Centers Corp. (SITC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.44-0.06 (-0.44%)
At close: 04:00PM EDT
13.37 -0.07 (-0.52%)
After hours: 06:26PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202413.5613.5913.4313.4413.441,308,287
16 Apr 202413.5913.5913.3613.5013.501,700,958
15 Apr 202413.8713.8913.5613.6513.651,625,638
12 Apr 202413.8213.9213.7213.8013.801,357,300
11 Apr 202413.8313.8913.6513.8813.882,237,743
10 Apr 202413.8413.8713.6213.7413.742,766,668
09 Apr 202414.1014.2113.9514.1314.133,613,247
08 Apr 202414.2014.2314.0314.0914.092,669,546
05 Apr 202413.9914.2013.9514.1214.121,522,446
04 Apr 202414.2214.2813.9013.9913.991,431,096
03 Apr 202414.0214.1513.9914.0914.091,500,957
02 Apr 202414.2714.3514.0514.1114.111,912,803
01 Apr 202414.6614.6614.4214.4314.432,247,625
28 Mar 202414.5514.6914.5514.6514.651,924,771
27 Mar 202414.2714.5214.2614.4814.481,606,788
26 Mar 202414.1114.1814.0614.1114.112,322,513
25 Mar 202414.0914.1514.0114.0514.052,223,195
22 Mar 202414.4814.4814.0214.0214.021,447,413
21 Mar 202414.2614.5514.2614.4714.472,249,664
20 Mar 202413.9314.2613.9014.1814.181,085,073
19 Mar 202414.1814.2914.0114.0114.011,117,558
18 Mar 202414.0414.2214.0414.1714.172,358,660
15 Mar 202413.8714.1313.8714.1014.104,581,087
14 Mar 202413.9914.0613.8414.0114.012,337,973
13 Mar 202414.1514.3014.0614.0914.091,637,162
13 Mar 20240.13 Dividend
12 Mar 202414.1314.3013.9814.3014.172,032,812
11 Mar 202414.1614.2314.0114.1414.011,353,680
08 Mar 202414.2814.4014.1414.2014.071,379,751
07 Mar 202414.0014.1613.9414.1113.981,953,341
06 Mar 202414.0214.0513.8213.8913.762,001,356
05 Mar 202413.8414.0313.8213.9013.771,334,304
04 Mar 202413.5513.9413.5513.9313.801,161,746
01 Mar 202413.5513.6613.3513.6413.521,194,907
29 Feb 202413.7713.8213.4713.5813.462,521,060
28 Feb 202413.6313.8213.6113.6613.541,996,129
27 Feb 202413.8413.8713.7413.7613.631,670,640
26 Feb 202413.8213.8913.6913.7213.601,574,737
23 Feb 202414.0114.0713.8713.8713.742,040,856
22 Feb 202414.1714.2214.0114.0513.921,949,618
21 Feb 202414.1114.2214.0514.1614.031,954,258
20 Feb 202414.0414.2214.0314.1013.972,127,104
16 Feb 202414.1014.3114.0114.1814.051,890,920
15 Feb 202414.4214.4614.2314.3114.181,838,185
14 Feb 202414.1014.3514.0314.2314.102,916,139
13 Feb 202413.4414.2013.3214.1013.973,774,128
12 Feb 202413.9014.0113.8513.8913.763,909,757
09 Feb 202413.7713.8513.6113.8513.723,543,574
08 Feb 202413.6013.8113.5913.7813.651,458,307
07 Feb 202413.7313.7413.5713.6613.542,197,955
06 Feb 202413.3613.8913.3313.7113.593,873,110
05 Feb 202413.1513.5413.0613.3813.262,472,023
02 Feb 202413.2813.4513.1813.3713.251,425,484
01 Feb 202413.3113.5313.2213.4913.372,480,294
31 Jan 202413.4913.5413.1613.3213.202,425,260
30 Jan 202413.4813.5613.3813.4813.362,754,832
29 Jan 202413.6813.6813.5013.5413.423,893,494
26 Jan 202413.9213.9613.6513.7013.582,393,853
25 Jan 202413.8113.8713.7113.8513.722,140,229
24 Jan 202413.9513.9613.5313.5613.442,002,884
23 Jan 202414.0714.0713.7313.7713.641,919,706
22 Jan 202413.9714.1213.9013.9613.832,206,606
19 Jan 202413.6313.8713.4813.8513.722,145,270
18 Jan 202413.6513.6813.3513.5313.412,228,280
17 Jan 202413.5513.8513.4713.6213.501,756,355
16 Jan 202413.7913.8513.6813.7713.641,905,596
12 Jan 202414.0014.0913.8513.9213.792,221,447
11 Jan 202413.4213.8113.3913.8013.673,026,258
10 Jan 202413.3913.5913.3713.5313.411,072,901
09 Jan 202413.2913.4313.2513.4013.281,639,194
08 Jan 202413.2113.4713.1513.4713.351,773,254
05 Jan 202413.1413.4113.1413.1913.072,150,545
04 Jan 202413.3413.4513.2313.3913.271,257,085
03 Jan 202413.3913.5413.2813.2813.161,938,271
02 Jan 202413.5813.6913.4713.6613.542,413,289
29 Dec 202313.8513.8613.6313.6313.511,488,281
28 Dec 202313.6913.9213.6713.9213.791,250,633
27 Dec 202313.7713.8013.6713.7713.641,330,867
26 Dec 202313.6713.7913.6013.7313.611,071,391
26 Dec 20230.16 Dividend
22 Dec 202313.8813.9813.7413.7713.491,685,905
21 Dec 202313.7513.7913.6013.7813.502,491,408
20 Dec 202313.9014.0213.6313.6513.373,233,795
19 Dec 202313.9414.0613.8813.9113.622,896,478
18 Dec 202314.2014.2013.8413.8613.572,731,014
15 Dec 202314.4314.4713.9814.1213.835,986,861
14 Dec 202314.4714.7114.3514.4514.152,939,511
13 Dec 202313.5014.2213.4314.0013.713,384,952
12 Dec 202313.5413.5613.4013.4613.183,687,429
11 Dec 202313.5113.5813.4213.5013.222,049,638
08 Dec 202313.2613.5313.1913.5313.251,350,795
08 Dec 20230.13 Dividend
07 Dec 202313.3613.5313.3013.4613.062,332,438
06 Dec 202313.6113.6613.3413.3712.971,985,277
05 Dec 202313.6013.6213.4813.5313.121,693,924
04 Dec 202313.3913.7113.3913.6413.231,687,822
01 Dec 202313.0313.4613.0313.4413.041,625,711
30 Nov 202313.1013.2013.0013.1912.791,493,402
29 Nov 202313.1513.3012.9612.9912.602,262,869
28 Nov 202313.0213.1012.9113.0512.661,091,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...