Skip to main content

Site Centers Corp (NY: SITC )

14.17 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.03 14.22 14.01 14.17 2,265,170 +0.14(+1.00%)
May 20, 2024 14.29 14.41 14.01 14.03 1,791,684 -0.31(-2.16%)
May 17, 2024 14.33 14.39 14.24 14.34 1,086,755 +0.07(+0.49%)
May 16, 2024 14.21 14.31 14.08 14.27 1,864,917 +0.07(+0.49%)
May 15, 2024 14.20 14.23 13.97 14.20 1,867,979 +0.21(+1.50%)
May 14, 2024 14.02 14.05 13.85 13.99 1,366,187 +0.11(+0.79%)
May 13, 2024 14.04 14.04 13.84 13.88 1,251,127 -0.04(-0.29%)
May 10, 2024 14.03 14.07 13.85 13.92 1,602,896 -0.06(-0.43%)
May 09, 2024 13.96 14.01 13.84 13.98 973,688 +0.11(+0.79%)
May 08, 2024 13.88 13.91 13.78 13.87 1,287,661 -0.12(-0.86%)
May 07, 2024 14.14 14.23 13.94 13.99 1,767,894 -0.05(-0.36%)
May 06, 2024 14.08 14.15 13.98 14.04 1,120,711 +0.07(+0.50%)
May 03, 2024 14.10 14.17 13.81 13.97 1,866,000 +0.11(+0.79%)
May 02, 2024 13.85 13.95 13.80 13.86 1,228,113 +0.13(+0.95%)
May 01, 2024 13.59 13.95 13.49 13.73 1,778,456 +0.24(+1.78%)
Apr 30, 2024 13.82 13.82 13.23 13.49 2,706,023 -0.20(-1.46%)
Apr 29, 2024 13.52 13.74 13.51 13.69 2,688,298 +0.21(+1.56%)
Apr 26, 2024 13.66 13.76 13.45 13.48 2,398,643 -0.14(-1.03%)
Apr 25, 2024 13.62 13.69 13.53 13.62 2,255,048 -0.14(-1.02%)
Apr 24, 2024 13.69 13.77 13.61 13.76 1,476,256 -0.02(-0.15%)
Apr 23, 2024 13.71 13.87 13.67 13.78 1,378,464 +0.03(+0.22%)
Apr 22, 2024 13.68 13.77 13.62 13.75 935,876 +0.10(+0.73%)
Apr 19, 2024 13.54 13.74 13.54 13.65 1,383,096 +0.10(+0.74%)
Apr 18, 2024 13.47 13.60 13.38 13.55 1,097,945 +0.11(+0.82%)
Apr 17, 2024 13.56 13.59 13.43 13.44 1,644,989 -0.06(-0.44%)
Apr 16, 2024 13.59 13.59 13.36 13.50 1,700,958 -0.15(-1.10%)
Apr 15, 2024 13.87 13.89 13.55 13.65 1,625,638 -0.15(-1.09%)
Apr 12, 2024 13.82 13.92 13.71 13.80 1,357,300 -0.08(-0.58%)
Apr 11, 2024 13.83 13.89 13.65 13.88 2,237,743 +0.14(+1.02%)
Apr 10, 2024 13.84 13.87 13.62 13.74 2,766,668 -0.39(-2.76%)
Apr 09, 2024 14.10 14.21 13.96 14.13 3,613,247 +0.04(+0.28%)
Apr 08, 2024 14.20 14.23 14.03 14.09 2,669,546 -0.03(-0.21%)
Apr 05, 2024 13.99 14.20 13.95 14.12 1,522,446 +0.13(+0.93%)
Apr 04, 2024 14.22 14.28 13.90 13.99 1,431,096 -0.10(-0.71%)
Apr 03, 2024 14.02 14.15 13.99 14.09 1,500,957 -0.02(-0.14%)
Apr 02, 2024 14.27 14.35 14.04 14.11 1,912,803 -0.32(-2.22%)
Apr 01, 2024 14.66 14.66 14.42 14.43 2,247,608 -0.22(-1.50%)
Mar 28, 2024 14.55 14.60 14.60 14.65 1,953,471 +0.17(+1.17%)
Mar 27, 2024 14.27 14.52 14.26 14.48 1,606,788 +0.37(+2.62%)
Mar 26, 2024 14.11 14.18 14.06 14.11 2,322,513 +0.06(+0.43%)
Mar 25, 2024 14.09 14.15 14.01 14.05 2,223,195 +0.03(+0.21%)
Mar 22, 2024 14.48 14.48 14.02 14.02 1,447,413 -0.45(-3.11%)
Mar 21, 2024 14.26 14.55 14.26 14.47 2,250,247 +0.29(+2.05%)
Mar 20, 2024 13.93 14.26 13.90 14.18 1,085,073 +0.17(+1.21%)
Mar 19, 2024 14.18 14.29 14.01 14.01 1,117,558 -0.16(-1.13%)
Mar 18, 2024 14.04 14.22 14.04 14.17 2,358,660 +0.07(+0.50%)
Mar 15, 2024 13.87 14.13 13.87 14.10 4,581,087 +0.09(+0.64%)
Mar 14, 2024 13.99 14.06 13.84 14.01 2,412,960 -0.08(-0.57%)
Mar 13, 2024 14.15 14.30 14.05 14.09 1,637,162 -0.08(-0.56%)
Mar 12, 2024 14.00 14.17 13.85 14.17 2,051,461 +0.16(+1.13%)
Mar 11, 2024 14.03 14.10 13.88 14.01 1,366,099 -0.06(-0.42%)
Mar 08, 2024 14.15 14.27 14.01 14.07 1,392,409 +0.09(+0.64%)
Mar 07, 2024 13.87 14.03 13.81 13.98 1,971,261 +0.22(+1.58%)
Mar 06, 2024 13.89 13.92 13.69 13.76 2,019,717 -0.01(-0.07%)
Mar 05, 2024 13.71 13.90 13.69 13.77 1,346,545 -0.03(-0.22%)
Mar 04, 2024 13.43 13.81 13.43 13.80 1,172,404 +0.29(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.