NYSE - Delayed Quote USD

SITE Centers Corp. (SITC-PA)

22.54 +0.12 (+0.54%)
At close: 3:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 22.44 22.58 22.42 22.54 22.54 3,590
May 14, 2024 22.02 22.42 22.00 22.42 22.42 7,588
May 13, 2024 22.13 22.19 22.10 22.10 22.10 3,136
May 10, 2024 22.20 22.20 21.97 22.14 22.14 2,566
May 9, 2024 21.98 22.05 21.85 22.02 22.02 36,962
May 8, 2024 21.95 22.09 21.82 21.94 21.94 16,678
May 7, 2024 22.25 22.25 22.04 22.10 22.10 5,594
May 6, 2024 22.20 22.30 22.00 22.21 22.21 6,541
May 3, 2024 22.22 22.32 22.07 22.22 22.22 3,786
May 2, 2024 21.77 22.10 21.64 22.10 22.10 4,932
May 1, 2024 21.69 21.89 21.46 21.75 21.75 10,526
Apr 30, 2024 21.81 21.84 21.54 21.69 21.69 5,410
Apr 29, 2024 21.82 22.24 21.82 21.91 21.91 2,812
Apr 26, 2024 21.71 21.99 21.71 21.93 21.93 10,092
Apr 25, 2024 21.52 21.90 21.52 21.85 21.85 5,713
Apr 24, 2024 21.99 21.99 21.76 21.95 21.95 2,192
Apr 23, 2024 21.80 22.20 21.80 21.99 21.99 9,165
Apr 22, 2024 21.72 21.88 21.64 21.86 21.86 10,382
Apr 19, 2024 21.70 21.80 21.57 21.61 21.61 2,162
Apr 18, 2024 21.89 21.90 21.52 21.67 21.67 6,354
Apr 17, 2024 22.12 22.52 21.74 21.98 21.98 12,906
Apr 16, 2024 22.00 22.25 21.80 21.80 21.80 7,296
Apr 15, 2024 21.85 22.06 21.65 21.80 21.80 25,070
Apr 12, 2024 21.75 21.95 21.75 21.85 21.85 7,295
Apr 11, 2024 21.71 21.87 21.39 21.79 21.79 11,903
Apr 10, 2024 21.97 22.27 21.45 21.59 21.59 51,698
Apr 9, 2024 22.43 22.43 22.15 22.23 22.23 8,408
Apr 8, 2024 22.39 22.40 22.39 22.40 22.40 1,286
Apr 5, 2024 22.24 22.80 22.24 22.40 22.40 7,245
Apr 4, 2024 22.73 22.74 22.34 22.45 22.45 11,217
Apr 3, 2024 22.49 22.73 22.46 22.62 22.62 5,799
Apr 2, 2024 22.57 22.73 22.39 22.70 22.70 4,419
Apr 1, 2024 22.66 22.79 22.44 22.71 22.71 8,335
Mar 28, 2024 23.10 23.19 22.52 22.55 22.55 25,756
Mar 27, 2024 0.40 Dividend
Mar 27, 2024 23.19 23.19 23.10 23.10 23.10 3,364
Mar 26, 2024 23.37 23.52 23.18 23.30 22.90 16,766
Mar 25, 2024 23.84 23.84 23.50 23.50 23.10 2,104
Mar 22, 2024 23.51 24.08 23.49 24.08 23.67 1,154
Mar 21, 2024 23.57 23.66 23.37 23.37 22.97 2,831
Mar 20, 2024 23.50 23.66 23.26 23.52 23.12 8,627
Mar 19, 2024 23.45 23.82 23.40 23.51 23.11 3,140
Mar 18, 2024 23.30 23.42 23.06 23.26 22.86 2,125
Mar 15, 2024 23.33 23.38 23.29 23.38 22.98 1,640
Mar 14, 2024 23.54 23.54 23.10 23.21 22.81 16,645
Mar 13, 2024 23.40 23.63 23.35 23.54 23.14 8,941
Mar 12, 2024 23.45 23.87 23.30 23.67 23.27 8,652
Mar 11, 2024 23.74 23.93 23.41 23.66 23.25 5,632
Mar 8, 2024 23.60 24.01 23.60 24.01 23.60 1,336
Mar 7, 2024 23.20 23.49 23.05 23.49 23.09 27,194
Mar 6, 2024 23.25 23.35 22.90 23.25 22.85 5,108
Mar 5, 2024 22.90 23.43 22.90 23.25 22.85 14,523
Mar 4, 2024 23.16 23.16 22.77 22.85 22.46 12,380
Mar 1, 2024 23.37 23.44 23.16 23.21 22.81 11,260
Feb 29, 2024 23.91 24.32 23.12 23.25 22.85 48,631
Feb 28, 2024 24.32 24.79 24.10 24.16 23.75 11,328
Feb 27, 2024 23.83 24.43 23.83 24.43 24.01 4,064
Feb 26, 2024 23.93 24.18 23.93 24.14 23.73 5,603
Feb 23, 2024 24.33 24.55 23.73 24.05 23.64 13,708
Feb 22, 2024 24.24 24.27 23.78 23.78 23.37 2,347
Feb 21, 2024 24.25 24.25 23.38 23.70 23.29 2,208
Feb 20, 2024 24.04 24.85 23.93 24.09 23.68 5,220
Feb 16, 2024 23.99 24.48 23.90 24.00 23.59 4,255
Feb 15, 2024 23.83 24.09 23.83 24.08 23.67 2,477
Feb 14, 2024 23.56 24.21 23.56 24.01 23.60 56,361
Feb 13, 2024 24.08 24.08 23.15 23.99 23.58 4,301
Feb 12, 2024 23.95 24.37 23.68 24.37 23.95 3,461
Feb 9, 2024 23.35 23.94 23.33 23.73 23.32 9,407
Feb 8, 2024 23.30 23.43 23.16 23.31 22.91 16,179
Feb 7, 2024 23.52 23.67 23.40 23.50 23.10 3,752
Feb 6, 2024 23.47 23.71 23.24 23.58 23.17 12,975
Feb 5, 2024 23.60 24.14 23.32 23.35 22.95 4,422
Feb 2, 2024 23.94 24.05 23.60 23.65 23.25 7,759
Feb 1, 2024 23.40 24.82 23.24 24.05 23.64 15,070
Jan 31, 2024 23.01 23.50 22.72 23.40 23.00 19,438
Jan 30, 2024 22.54 22.87 22.50 22.75 22.36 38,099
Jan 29, 2024 22.55 22.72 22.38 22.42 22.04 4,145
Jan 26, 2024 22.60 22.64 22.47 22.51 22.13 3,361
Jan 25, 2024 22.51 22.58 22.40 22.46 22.08 9,710
Jan 24, 2024 22.50 22.50 22.32 22.44 22.06 3,337
Jan 23, 2024 22.73 22.73 22.30 22.57 22.18 17,196
Jan 22, 2024 22.71 23.60 22.47 22.66 22.27 29,464
Jan 19, 2024 22.83 22.83 22.70 22.70 22.31 2,496
Jan 18, 2024 22.82 23.05 22.65 22.67 22.28 5,604
Jan 17, 2024 22.85 23.13 22.65 23.08 22.68 27,231
Jan 16, 2024 23.18 23.18 22.85 22.85 22.46 5,999
Jan 12, 2024 22.74 23.15 22.74 23.05 22.66 10,283
Jan 11, 2024 23.12 23.26 22.83 23.26 22.86 30,473
Jan 10, 2024 22.88 23.16 22.81 23.14 22.74 54,394
Jan 9, 2024 22.62 22.90 22.62 22.90 22.51 2,706
Jan 8, 2024 22.98 23.00 22.66 22.75 22.36 4,011
Jan 5, 2024 23.30 23.34 22.91 22.91 22.52 6,768
Jan 4, 2024 23.04 23.78 22.60 23.40 23.00 7,707
Jan 3, 2024 23.28 23.28 23.02 23.02 22.63 62,404
Jan 2, 2024 23.00 23.56 22.92 23.56 23.16 9,736
Dec 29, 2023 23.25 23.25 23.00 23.10 22.70 6,648
Dec 28, 2023 0.40 Dividend
Dec 28, 2023 23.46 23.46 22.89 23.03 22.64 2,808
Dec 27, 2023 23.66 23.70 23.42 23.42 22.63 6,964
Dec 26, 2023 23.58 23.80 23.55 23.63 22.83 5,549
Dec 22, 2023 23.89 24.31 23.65 23.65 22.85 4,243
Dec 21, 2023 23.76 24.28 23.76 23.99 23.18 11,145
Dec 20, 2023 23.75 24.28 23.70 23.91 23.10 3,339
Dec 19, 2023 23.76 23.98 23.75 23.75 22.95 4,868
Dec 18, 2023 23.33 24.07 23.33 23.91 23.10 10,906
Dec 15, 2023 23.64 24.30 23.21 23.21 22.42 2,305
Dec 14, 2023 24.00 24.30 23.56 23.57 22.77 8,739
Dec 13, 2023 23.20 24.00 23.19 23.96 23.15 6,677
Dec 12, 2023 23.17 23.40 23.16 23.33 22.54 3,415
Dec 11, 2023 23.03 23.23 23.00 23.10 22.32 10,071
Dec 8, 2023 23.31 23.31 23.05 23.05 22.27 17,830
Dec 7, 2023 22.76 23.24 22.76 23.18 22.40 10,812
Dec 6, 2023 22.68 22.98 22.68 22.75 21.98 10,535
Dec 5, 2023 22.43 23.25 22.43 23.17 22.39 5,380
Dec 4, 2023 22.49 23.27 22.11 22.80 22.03 12,714
Dec 1, 2023 22.85 23.02 22.47 22.67 21.90 12,828
Nov 30, 2023 22.13 23.00 22.05 23.00 22.22 81,594
Nov 29, 2023 22.03 22.30 21.91 21.91 21.17 16,731
Nov 28, 2023 22.02 22.25 22.02 22.05 21.31 7,533
Nov 27, 2023 21.80 22.15 21.70 22.02 21.28 5,031
Nov 24, 2023 21.89 22.10 21.70 22.10 21.35 1,711
Nov 22, 2023 21.77 21.80 21.54 21.80 21.07 12,630
Nov 21, 2023 21.43 21.60 21.43 21.60 20.87 9,239
Nov 20, 2023 21.58 21.85 21.58 21.68 20.95 36,972
Nov 17, 2023 21.72 21.75 21.65 21.75 21.01 44,477
Nov 16, 2023 21.93 21.93 21.64 21.75 21.02 54,856
Nov 15, 2023 22.94 23.02 21.83 21.93 21.19 10,277
Nov 14, 2023 23.25 23.25 22.60 22.77 22.00 6,365
Nov 13, 2023 21.52 22.39 21.52 22.39 21.63 4,405
Nov 10, 2023 22.03 22.03 21.66 22.00 21.26 2,087
Nov 9, 2023 22.45 22.49 21.90 21.90 21.16 6,116
Nov 8, 2023 21.85 22.50 21.85 22.40 21.64 9,732
Nov 7, 2023 21.69 21.96 21.69 21.85 21.11 13,670
Nov 6, 2023 21.60 21.89 21.11 21.89 21.15 10,735
Nov 3, 2023 21.04 21.63 20.75 21.48 20.75 257,365
Nov 2, 2023 20.20 20.89 20.11 20.70 20.00 18,206
Nov 1, 2023 19.77 20.10 19.64 20.00 19.32 49,118
Oct 31, 2023 19.90 20.00 19.75 19.89 19.22 21,825
Oct 30, 2023 19.93 20.11 19.85 19.99 19.31 34,846
Oct 27, 2023 20.30 20.30 19.79 19.79 19.12 39,870
Oct 26, 2023 21.09 21.09 20.26 20.26 19.57 7,316
Oct 25, 2023 21.50 21.50 20.79 21.11 20.39 3,987
Oct 24, 2023 20.98 21.60 20.28 21.60 20.87 2,095
Oct 23, 2023 20.77 20.81 20.19 20.62 19.92 3,882
Oct 20, 2023 19.83 20.74 19.81 20.35 19.66 38,922
Oct 19, 2023 20.16 20.46 19.90 20.00 19.32 7,415
Oct 18, 2023 19.93 20.48 19.93 19.93 19.26 20,552
Oct 17, 2023 19.94 20.00 19.50 19.96 19.28 58,243
Oct 16, 2023 20.40 20.62 20.01 20.06 19.38 20,703
Oct 13, 2023 20.52 20.73 19.90 20.30 19.61 13,660
Oct 12, 2023 20.54 20.62 20.40 20.51 19.82 13,219
Oct 11, 2023 20.27 20.84 20.15 20.84 20.14 13,371
Oct 10, 2023 19.91 20.92 19.91 20.23 19.55 15,883
Oct 9, 2023 20.10 20.25 19.96 20.25 19.57 7,673
Oct 6, 2023 20.54 20.54 19.96 19.96 19.28 29,083
Oct 5, 2023 21.07 21.10 20.65 20.76 20.06 34,833
Oct 4, 2023 21.53 21.53 20.60 20.68 19.98 95,883
Oct 3, 2023 22.45 22.45 21.10 21.36 20.64 5,820
Oct 2, 2023 22.50 22.53 22.13 22.20 21.45 7,662
Sep 29, 2023 22.63 22.81 22.07 22.78 22.01 13,379
Sep 28, 2023 0.40 Dividend
Sep 28, 2023 22.00 22.35 21.65 22.35 21.59 9,228
Sep 27, 2023 21.79 22.90 21.45 22.90 21.74 4,610
Sep 26, 2023 21.32 21.63 21.31 21.59 20.50 7,431
Sep 25, 2023 21.65 21.87 21.45 21.73 20.63 5,777
Sep 22, 2023 21.98 21.98 21.58 21.82 20.72 9,041
Sep 21, 2023 22.96 22.96 22.21 22.23 21.10 9,163
Sep 20, 2023 23.10 23.15 22.80 23.00 21.84 3,744
Sep 19, 2023 23.10 23.15 22.91 23.07 21.90 2,134
Sep 18, 2023 23.18 23.28 23.03 23.07 21.90 2,498
Sep 15, 2023 23.16 23.49 22.97 23.49 22.30 5,000
Sep 14, 2023 23.14 23.40 22.92 23.15 21.98 6,682
Sep 13, 2023 23.11 23.13 22.79 22.93 21.77 4,405
Sep 12, 2023 23.48 23.48 23.11 23.15 21.98 1,237
Sep 11, 2023 23.10 23.10 22.96 23.00 21.84 1,790
Sep 8, 2023 23.31 23.31 23.08 23.08 21.91 5,115
Sep 7, 2023 23.26 23.40 23.23 23.38 22.20 1,847
Sep 6, 2023 23.25 23.46 23.07 23.39 22.21 4,430
Sep 5, 2023 23.50 23.50 23.24 23.41 22.22 6,872
Sep 1, 2023 23.49 23.77 23.16 23.54 22.35 1,819
Aug 31, 2023 22.21 23.80 22.21 23.54 22.35 23,762
Aug 30, 2023 24.10 24.10 22.40 22.68 21.53 5,250
Aug 29, 2023 23.28 23.28 22.75 22.75 21.60 1,786
Aug 28, 2023 22.38 22.58 22.37 22.58 21.44 2,383
Aug 25, 2023 22.12 22.72 21.86 22.43 21.30 5,166
Aug 24, 2023 22.75 22.75 22.00 22.28 21.15 3,215
Aug 23, 2023 22.20 22.71 21.81 22.20 21.08 20,840
Aug 22, 2023 22.22 22.28 21.80 21.96 20.85 6,886
Aug 21, 2023 22.75 22.75 22.28 22.59 21.45 2,692
Aug 18, 2023 23.00 23.80 22.30 22.70 21.55 16,343
Aug 17, 2023 23.48 23.48 22.98 23.00 21.84 8,464
Aug 16, 2023 23.97 23.97 23.95 23.95 22.74 1,361
Aug 15, 2023 23.49 23.79 23.42 23.47 22.28 9,291
Aug 14, 2023 23.88 23.88 23.66 23.66 22.46 1,601
Aug 11, 2023 23.76 23.76 23.64 23.64 22.44 1,670
Aug 10, 2023 23.55 24.05 23.55 23.62 22.42 4,044
Aug 9, 2023 23.99 23.99 23.67 23.71 22.51 3,252
Aug 8, 2023 23.80 23.85 23.72 23.73 22.53 4,976
Aug 7, 2023 23.73 23.82 23.73 23.77 22.57 2,537
Aug 4, 2023 23.97 24.15 23.72 23.77 22.57 4,947
Aug 3, 2023 23.72 24.02 23.72 23.83 22.62 4,105
Aug 2, 2023 23.90 23.99 23.71 23.99 22.78 1,892
Aug 1, 2023 24.13 24.13 23.87 24.05 22.83 2,018
Jul 31, 2023 24.21 24.21 23.91 24.18 22.96 1,910
Jul 28, 2023 24.10 24.21 23.69 24.21 22.98 1,611
Jul 27, 2023 23.66 24.24 23.33 24.24 23.01 2,099
Jul 26, 2023 23.13 23.96 23.13 23.96 22.75 5,006
Jul 25, 2023 23.19 23.43 23.11 23.43 22.24 1,930
Jul 24, 2023 23.52 23.52 23.07 23.16 21.99 3,841
Jul 21, 2023 23.40 23.50 23.16 23.42 22.23 3,946
Jul 20, 2023 23.41 23.55 23.34 23.34 22.16 1,884
Jul 19, 2023 23.20 23.65 22.98 23.45 22.26 68,747
Jul 18, 2023 23.00 23.30 22.90 23.30 22.12 14,905
Jul 17, 2023 23.50 23.50 23.21 23.30 22.12 2,597
Jul 14, 2023 23.21 23.22 22.98 23.13 21.96 4,566
Jul 13, 2023 23.18 24.20 23.18 23.20 22.03 4,049
Jul 12, 2023 23.22 23.33 23.11 23.12 21.95 5,082
Jul 11, 2023 23.23 23.29 23.10 23.10 21.93 2,197
Jul 10, 2023 24.57 24.57 23.25 23.31 22.13 3,493
Jul 7, 2023 23.11 23.45 23.11 23.26 22.09 7,228
Jul 6, 2023 23.33 23.53 23.11 23.30 22.12 64,649
Jul 5, 2023 24.02 24.57 23.43 23.45 22.26 19,180
Jul 3, 2023 23.96 24.49 23.88 24.01 22.79 3,435
Jun 30, 2023 23.76 24.26 23.68 24.03 22.81 172,585
Jun 29, 2023 0.40 Dividend
Jun 29, 2023 23.58 24.10 23.48 23.76 22.56 56,591
Jun 28, 2023 23.70 24.01 23.60 23.80 22.22 19,405
Jun 27, 2023 24.00 24.00 23.51 23.51 21.95 26,524
Jun 26, 2023 23.77 23.80 23.53 23.80 22.22 6,680
Jun 23, 2023 23.69 23.88 23.57 23.63 22.06 5,567
Jun 22, 2023 23.65 24.00 23.65 23.82 22.23 8,617
Jun 21, 2023 23.81 24.00 23.80 23.83 22.25 13,224
Jun 20, 2023 23.92 24.30 23.55 24.08 22.48 45,535
Jun 16, 2023 24.24 24.24 23.56 23.56 21.99 15,747
Jun 15, 2023 24.38 24.46 24.14 24.24 22.63 4,797
Jun 14, 2023 24.16 24.39 24.16 24.30 22.68 3,666
Jun 13, 2023 24.27 24.47 24.11 24.16 22.55 6,861
Jun 12, 2023 24.27 24.30 24.08 24.08 22.48 4,688
Jun 9, 2023 24.15 24.40 24.14 24.33 22.71 4,063
Jun 8, 2023 23.95 24.20 23.84 24.16 22.55 2,451
Jun 7, 2023 23.86 24.37 23.72 24.07 22.47 4,066
Jun 6, 2023 23.36 24.24 23.33 24.01 22.41 9,087
Jun 5, 2023 22.80 23.67 22.88 23.05 21.52 7,127
Jun 2, 2023 22.77 23.15 22.77 23.03 21.50 13,977
Jun 1, 2023 22.88 23.00 22.52 22.62 21.12 18,902
May 31, 2023 23.07 23.66 22.78 22.96 21.43 44,419
May 30, 2023 22.70 23.27 22.70 23.05 21.52 6,153
May 26, 2023 23.02 23.59 22.80 23.18 21.64 16,964
May 25, 2023 24.12 24.12 23.37 23.37 21.82 5,526
May 24, 2023 23.63 24.19 23.63 24.03 22.43 4,236
May 23, 2023 24.01 24.42 23.93 24.00 22.40 5,108
May 22, 2023 24.20 24.24 24.04 24.20 22.59 6,862
May 19, 2023 24.52 24.52 24.15 24.15 22.54 4,936
May 18, 2023 24.34 24.37 24.25 24.37 22.75 9,409
May 17, 2023 24.23 24.43 23.94 24.43 22.80 2,403
May 16, 2023 24.25 24.25 23.63 23.67 22.10 15,426

Related Tickers

GGC.MC General de Galerías Comerciales SOCIMI, S.A.
142.00
0.00%
 
SELER.PA Selectirente
88.50
0.00%
 
SA4.F Saul Centers, Inc.
34.20
+1.79%
 
FGC1.F Kite Realty Group Trust
19.20
+0.52%
 
RRC.DU Regency Centers Corp
54.50
0.00%
 
FCXXF First Capital Real Estate Investment Trust
11.18
0.00%
 
REGCO Regency Centers Corporation
22.10
+0.96%
 
BFS-PD Saul Centers, Inc.
20.72
+1.07%
 
BFS-PE Saul Centers, Inc.
20.53
+1.53%
 
REGCP Regency Centers Corporation
23.10
+1.27%