SITE Centers Corp. Common Stock (SITC)
14.98
-0.25 (-1.64%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 15.16 | 15.26 | 14.95 | 14.98 | 657,498 | 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 |
| 12/05/2024 | 15.65 | 15.73 | 15.31 | 15.38 | 913,635 | 15.38 |
| 12/04/2024 | 15.59 | 15.71 | 15.57 | 15.62 | 898,459 | 15.62 |
| 12/03/2024 | 15.78 | 15.88 | 15.52 | 15.59 | 801,359 | 15.59 |
| 12/02/2024 | 15.50 | 15.85 | 15.46 | 15.70 | 1,306,089 | 15.70 |
| 11/29/2024 | 15.71 | 15.81 | 15.48 | 15.52 | 506,522 | 15.52 |
| 11/27/2024 | 15.93 | 16.09 | 15.60 | 15.63 | 846,396 | 15.63 |
| 11/26/2024 | 15.88 | 15.93 | 15.67 | 15.83 | 1,397,644 | 15.83 |
| 11/25/2024 | 16.07 | 16.17 | 15.92 | 16.00 | 752,662 | 16.00 |
| 11/22/2024 | 16.26 | 16.30 | 16.02 | 16.10 | 948,833 | 16.10 |
| 11/21/2024 | 16.11 | 16.34 | 16.04 | 16.16 | 585,321 | 16.16 |
| 11/20/2024 | 16.09 | 16.13 | 15.87 | 16.12 | 910,148 | 16.12 |
| 11/19/2024 | 15.71 | 16.28 | 15.61 | 16.16 | 1,906,533 | 16.16 |
| 11/18/2024 | 15.60 | 15.76 | 15.43 | 15.70 | 1,211,202 | 15.70 |
| 11/15/2024 | 15.84 | 15.84 | 15.52 | 15.62 | 961,768 | 15.62 |
| 11/14/2024 | 15.93 | 15.96 | 15.62 | 15.76 | 822,212 | 15.76 |
| 11/13/2024 | 16.21 | 16.21 | 15.80 | 15.90 | 1,128,418 | 15.90 |
| 11/12/2024 | 16.25 | 16.51 | 16.17 | 16.20 | 1,488,151 | 16.20 |
| 11/11/2024 | 15.86 | 16.31 | 15.86 | 16.23 | 961,213 | 16.23 |
| 11/08/2024 | 15.90 | 15.98 | 15.81 | 15.86 | 1,651,431 | 15.86 |
| 11/07/2024 | 15.95 | 16.18 | 15.83 | 15.92 | 1,111,547 | 15.92 |
| 11/06/2024 | 16.21 | 16.42 | 15.94 | 15.99 | 1,086,220 | 15.99 |
| 11/05/2024 | 16.13 | 16.21 | 15.86 | 15.93 | 1,218,835 | 15.93 |
| 11/04/2024 | 16.04 | 16.16 | 16.00 | 16.16 | 858,842 | 16.16 |
| 11/01/2024 | 16.09 | 16.35 | 16.04 | 16.06 | 1,097,667 | 16.06 |