SITE Centers Corp. Common Stock (SITC)
13.34
0.00 (0.00%)
Site Centers Corp is a real estate investment trust (REIT) focused on the ownership, operation, and development of a diverse portfolio of retail and mixed-use properties across the United States
The company emphasizes acquiring and managing shopping centers that cater to everyday consumer needs, fostering vibrant community environments. By strategically leasing space to a variety of tenants, ranging from national retailers to local businesses, Site Centers aims to enhance the shopping experience while generating sustainable long-term growth and profitability for its stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 13.31 | 13.45 | 13.13 | 13.34 | 914,269 | 13.34 |
| 3/04/2025 | 13.40 | 13.61 | 13.36 | 13.44 | 982,180 | 13.44 |
| 3/03/2025 | 13.98 | 14.24 | 13.43 | 13.49 | 1,452,595 | 13.49 |
| 2/28/2025 | 13.94 | 14.11 | 13.80 | 14.01 | 1,242,720 | 14.01 |
| 2/27/2025 | 13.38 | 14.22 | 13.30 | 13.80 | 1,669,478 | 13.80 |
| 2/26/2025 | 14.57 | 14.65 | 14.32 | 14.54 | 983,682 | 14.54 |
| 2/25/2025 | 14.55 | 14.90 | 14.51 | 14.59 | 749,384 | 14.59 |
| 2/24/2025 | 14.74 | 14.93 | 14.53 | 14.64 | 600,511 | 14.64 |
| 2/21/2025 | 14.84 | 14.92 | 14.47 | 14.62 | 942,585 | 14.62 |
| 2/20/2025 | 14.68 | 14.76 | 14.55 | 14.72 | 1,032,426 | 14.72 |
| 2/19/2025 | 14.68 | 14.84 | 14.53 | 14.71 | 600,580 | 14.71 |
| 2/18/2025 | 14.62 | 14.83 | 14.56 | 14.78 | 1,001,529 | 14.78 |
| 2/14/2025 | 15.15 | 15.20 | 14.62 | 14.66 | 503,132 | 14.66 |
| 2/13/2025 | 14.93 | 15.17 | 14.88 | 15.10 | 590,412 | 15.10 |
| 2/12/2025 | 14.81 | 15.02 | 14.75 | 14.95 | 586,887 | 14.95 |
| 2/11/2025 | 14.79 | 15.22 | 14.76 | 15.02 | 795,613 | 15.02 |
| 2/10/2025 | 15.08 | 15.08 | 14.67 | 14.82 | 447,357 | 14.82 |
| 2/07/2025 | 15.16 | 15.24 | 15.01 | 15.02 | 707,780 | 15.02 |
| 2/06/2025 | 15.23 | 15.24 | 15.08 | 15.15 | 719,000 | 15.15 |
| 2/05/2025 | 14.88 | 15.29 | 14.86 | 15.09 | 646,358 | 15.09 |
| 2/04/2025 | 14.80 | 14.99 | 14.71 | 14.89 | 1,094,539 | 14.89 |
| 2/03/2025 | 14.79 | 15.04 | 14.55 | 14.90 | 863,224 | 14.90 |
| 1/31/2025 | 15.16 | 15.26 | 14.95 | 14.98 | 657,723 | 14.98 |
| 1/30/2025 | 14.98 | 15.44 | 14.86 | 15.23 | 644,627 | 15.23 |
| 1/29/2025 | 15.33 | 15.33 | 14.78 | 14.80 | 502,282 | 14.80 |
| 1/28/2025 | 15.66 | 15.67 | 15.28 | 15.32 | 558,654 | 15.32 |
| 1/27/2025 | 15.51 | 15.93 | 15.51 | 15.66 | 626,520 | 15.66 |
| 1/24/2025 | 15.24 | 15.57 | 15.21 | 15.52 | 596,526 | 15.52 |
| 1/23/2025 | 15.05 | 15.28 | 14.96 | 15.25 | 557,298 | 15.25 |
| 1/22/2025 | 15.30 | 15.35 | 14.99 | 15.04 | 564,973 | 15.04 |
| 1/21/2025 | 15.45 | 15.51 | 15.22 | 15.37 | 567,099 | 15.37 |
| 1/17/2025 | 15.37 | 15.45 | 15.16 | 15.40 | 869,975 | 15.40 |
| 1/16/2025 | 15.21 | 15.34 | 15.16 | 15.31 | 743,279 | 15.31 |
| 1/15/2025 | 15.46 | 15.60 | 15.15 | 15.26 | 863,505 | 15.26 |
| 1/14/2025 | 14.77 | 15.24 | 14.76 | 15.24 | 871,098 | 15.24 |
| 1/13/2025 | 14.71 | 14.76 | 14.55 | 14.73 | 999,386 | 14.73 |
| 1/10/2025 | 14.88 | 14.88 | 14.62 | 14.74 | 840,610 | 14.74 |
| 1/08/2025 | 15.10 | 15.17 | 14.94 | 14.95 | 1,128,453 | 14.95 |
| 1/07/2025 | 15.04 | 15.20 | 14.96 | 15.15 | 1,694,054 | 15.15 |
| 1/06/2025 | 15.12 | 15.23 | 14.95 | 14.96 | 736,220 | 14.96 |
| 1/03/2025 | 15.08 | 15.14 | 14.92 | 15.14 | 635,529 | 15.14 |
| 1/02/2025 | 15.22 | 15.31 | 14.93 | 15.00 | 742,165 | 15.00 |
| 12/31/2024 | 14.97 | 0.00 | 15.29 | 15.29 | 0 | 15.29 |
| 12/30/2024 | 15.01 | 15.04 | 14.74 | 14.97 | 717,126 | 14.97 |
| 12/27/2024 | 15.22 | 15.32 | 14.97 | 15.01 | 628,390 | 15.01 |
| 12/26/2024 | 15.31 | 15.40 | 15.25 | 15.31 | 537,663 | 15.31 |
| 12/24/2024 | 15.22 | 15.37 | 15.14 | 15.37 | 307,337 | 15.37 |
| 12/23/2024 | 15.46 | 15.50 | 15.11 | 15.30 | 1,035,349 | 15.30 |
| 12/20/2024 | 14.96 | 15.73 | 14.84 | 15.46 | 8,668,930 | 15.46 |
| 12/19/2024 | 15.24 | 15.47 | 15.04 | 15.04 | 1,260,364 | 15.04 |
| 12/18/2024 | 15.45 | 15.69 | 15.21 | 15.27 | 2,858,639 | 15.27 |
| 12/17/2024 | 15.38 | 15.52 | 15.25 | 15.42 | 2,215,104 | 15.42 |
| 12/16/2024 | 15.54 | 15.65 | 15.44 | 15.49 | 2,607,697 | 15.49 |
| 12/13/2024 | 15.47 | 15.63 | 15.26 | 15.61 | 1,919,335 | 15.61 |
| 12/12/2024 | 15.40 | 15.70 | 15.29 | 15.58 | 1,191,106 | 15.58 |
| 12/11/2024 | 15.40 | 15.52 | 15.24 | 15.39 | 1,441,169 | 15.39 |
| 12/10/2024 | 15.34 | 15.50 | 15.26 | 15.37 | 1,069,589 | 15.37 |
| 12/09/2024 | 15.39 | 15.65 | 15.31 | 15.43 | 903,686 | 15.43 |
| 12/06/2024 | 15.48 | 15.48 | 15.26 | 15.34 | 781,989 | 15.34 |