Want to see SITC full AI Analyst Report?
SITE Centers (SITC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.84 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 2,890,209 | 1.81 |
| Oct 29, 2026 | 3.79 | 3.83 | 3.77 | 3.82 | 3.82 | +0.79% | 3,705,860 | 2.38 |
| Oct 28, 2026 | 3.75 | 3.80 | 3.72 | 3.79 | 3.79 | +0.80% | 1,925,691 | 1.25 |
| Oct 27, 2026 | 3.73 | 3.80 | 3.72 | 3.76 | 3.76 | +1.08% | 1,469,456 | 0.97 |
| Oct 26, 2026 | 3.73 | 3.81 | 3.71 | 3.72 | 3.72 | -0.53% | 2,659,555 | 1.79 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.69 | 3.74 | 3.74 | +0.00% | 4,335,895 | 3.04 |
| Oct 22, 2026 | 3.74 | 3.84 | 3.71 | 3.74 | 3.74 | +0.81% | 3,929,854 | 2.87 |
| Oct 21, 2026 | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | +1.92% | 1,659,362 | 1.23 |
| Oct 20, 2026 | 3.59 | 3.69 | 3.57 | 3.64 | 3.64 | +2.25% | 2,027,837 | 1.53 |
| Oct 19, 2026 | 3.44 | 3.60 | 3.39 | 3.56 | 3.56 | +3.79% | 3,944,902 | 3.10 |
| Oct 16, 2026 | 3.59 | 3.65 | 3.42 | 3.43 | 3.43 | +13.95% | 10,100,390 | 8.98 |
| Oct 15, 2026 | 3.07 | 3.08 | 2.96 | 3.01 | 3.01 | -0.33% | 3,314,126 | 3.08 |
| Oct 14, 2026 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | -1.31% | 1,521,327 | 1.43 |
| Oct 13, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -0.65% | 1,271,731 | 1.20 |
| Oct 12, 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 672,854 | 0.64 |
| Oct 09, 2026 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -2.21% | 767,098 | 0.73 |
| Oct 08, 2026 | 3.17 | 3.20 | 3.12 | 3.17 | 3.17 | +0.32% | 1,248,937 | 1.18 |
| Oct 07, 2026 | 3.21 | 3.25 | 3.15 | 3.16 | 3.16 | -1.25% | 696,444 | 0.66 |
| Oct 06, 2026 | 3.23 | 3.41 | 3.19 | 3.20 | 3.20 | -1.23% | 1,742,664 | 1.67 |
| Oct 05, 2026 | 3.41 | 3.41 | 3.23 | 3.24 | 3.24 | -5.26% | 1,519,824 | 1.47 |
| Oct 02, 2026 | 3.49 | 3.53 | 3.42 | 3.42 | 3.42 | -2.29% | 2,470,005 | 2.39 |
| Oct 01, 2026 | 3.35 | 3.55 | 3.31 | 3.50 | 3.50 | +3.86% | 5,109,057 | 5.21 |
| Sep 30, 2026 | 3.13 | 3.38 | 3.10 | 3.37 | 3.37 | +8.36% | 4,116,125 | 4.49 |
| Sep 29, 2026 | 3.04 | 3.13 | 3.03 | 3.11 | 3.11 | +1.97% | 1,178,463 | 1.28 |
| Sep 28, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 643,019 | 0.68 |
| Sep 25, 2026 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | +1.32% | 785,388 | 0.82 |
| Sep 24, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | +1.68% | 1,101,155 | 1.14 |
| Sep 23, 2026 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.94% | 693,437 | 0.69 |
| Sep 22, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | +1.32% | 732,381 | 0.73 |
| Sep 21, 2026 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | +2.37% | 1,348,280 | 1.36 |
| Sep 18, 2026 | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | +0.68% | 2,957,939 | 3.07 |
| Sep 17, 2026 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | +0.69% | 622,687 | 0.64 |
| Sep 16, 2026 | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | +1.75% | 909,817 | 0.96 |
| Sep 15, 2026 | 2.90 | 2.91 | 2.85 | 2.86 | 2.86 | -1.38% | 830,426 | 0.86 |
| Sep 14, 2026 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | +2.84% | 831,379 | 0.86 |
| Sep 11, 2026 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -0.35% | 788,575 | 0.82 |
| Sep 10, 2026 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | +0.71% | 1,074,967 | 1.13 |
| Sep 09, 2026 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | -2.43% | 857,832 | 0.91 |
| Sep 08, 2026 | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | +0.35% | 718,815 | 0.77 |
| Sep 07, 2026 | 2.86 | 2.90 | 2.82 | 2.87 | 2.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.86 | 2.90 | 2.82 | 2.87 | 2.87 | +0.00% | 647,860 | 0.68 |
| Sep 03, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -2.05% | 663,928 | 0.70 |
| Sep 02, 2026 | 2.90 | 2.99 | 2.90 | 2.93 | 2.93 | +1.03% | 635,657 | 0.67 |
| Sep 01, 2026 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | -1.69% | 1,191,643 | 1.27 |
| Aug 31, 2026 | 2.99 | 3.01 | 2.93 | 2.95 | 2.95 | -1.34% | 1,455,847 | 1.57 |
| Aug 28, 2026 | 3.03 | 3.05 | 2.95 | 2.99 | 2.99 | +0.34% | 1,548,429 | 1.70 |
| Aug 27, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -1.65% | 879,856 | 0.97 |
| Aug 26, 2026 | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | +1.68% | 952,641 | 1.05 |
| Aug 25, 2026 | 3.08 | 3.09 | 2.98 | 2.98 | 2.98 | -2.93% | 782,963 | 0.86 |
| Aug 24, 2026 | 3.08 | 3.11 | 3.02 | 3.07 | 3.07 | +0.00% | 965,163 | 1.07 |