SITC

SITE Centers Historical Data

SITC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 15.39 -0.12 -0.77% 15.47 15.61 15.125 1,882,173
Dec 02 2021 15.51 0.78 5.3% 14.93 15.74 14.76 2,211,895
Dec 01 2021 14.73 -0.33 -2.19% 15.61 15.69 14.73 1,872,216
Nov 30 2021 15.06 -0.56 -3.59% 15.33 15.455 14.95 2,372,750
Nov 29 2021 15.62 -0.19 -1.2% 16.01 16.02 15.43 2,465,052
Nov 26 2021 15.81 0.00 +0.00% 16.11 16.162 15.375 0
Nov 26 2021 15.81 -1.04 -6.17% 16.11 16.162 15.375 1,380,130
Nov 25 2021 16.85 0.00 +0.00% 16.78 16.905 16.55 0
Nov 24 2021 16.85 -0.05 -0.3% 16.78 16.905 16.55 747,661
Nov 23 2021 16.90 0.05 0.3% 16.74 17.15 16.67 1,609,545
Nov 22 2021 16.85 0.26 1.57% 16.68 17.04 16.51 1,576,868
Nov 19 2021 16.59 -0.17 -1.01% 16.53 16.75 16.32 1,518,651
Nov 18 2021 16.76 0.25 1.51% 16.49 16.8001 16.48 1,743,714
Nov 17 2021 16.51 0.00 +0.00% 16.36 16.54 16.07 0
Nov 17 2021 16.51 0.15 0.92% 16.36 16.54 16.07 910,453
Nov 16 2021 16.36 -0.15 -0.91% 16.52 16.52 16.33 1,118,122
Nov 15 2021 16.51 -0.16 -0.96% 16.73 16.85 16.46 3,705,471
Nov 12 2021 16.67 -0.11 -0.66% 16.78 16.86 16.645 541,260
Nov 11 2021 16.78 -0.07 -0.42% 16.90 16.975 16.74 818,241
Nov 10 2021 16.85 0.08 0.48% 16.64 17.00 16.64 913,989
Nov 09 2021 16.77 0.01 0.06% 16.68 16.90 16.64 785,092
Nov 08 2021 16.76 -0.51 -2.95% 17.34 17.40 16.71 956,817
Nov 05 2021 17.27 0.00 +0.00% 17.08 17.61 16.955 0
Nov 05 2021 17.27 0.50 2.98% 17.08 17.61 16.955 1,456,283
Nov 04 2021 16.77 -0.42 -2.44% 17.26 17.38 16.695 1,562,190
Nov 03 2021 17.19 0.87 5.33% 16.24 17.26 16.24 1,996,127
Nov 02 2021 16.32 -0.13 -0.79% 16.58 16.68 16.315 1,785,176
Nov 01 2021 16.45 0.56 3.52% 16.05 16.53 15.98 1,312,178
Oct 29 2021 15.89 -0.38 -2.34% 16.16 16.23 15.83 1,573,868
Oct 28 2021 16.27 0.29 1.81% 16.03 16.29 15.895 1,192,933
Oct 27 2021 15.98 -0.59 -3.56% 16.65 16.74 15.92 2,652,972
Oct 26 2021 16.57 -0.26 -1.54% 16.97 16.97 16.54 2,193,365
Oct 25 2021 16.83 0.41 2.5% 16.61 17.125 16.18 2,756,225
Oct 22 2021 16.42 0.00 0.0% 16.43 16.67 16.32 1,299,580
Oct 21 2021 16.42 -0.20 -1.2% 16.64 16.675 16.32 1,527,591
Oct 20 2021 16.62 0.28 1.71% 16.31 16.64 16.21 1,569,083
Oct 19 2021 16.34 -0.44 -2.62% 16.86 16.86 16.305 2,396,911
Oct 18 2021 16.78 0.05 0.3% 16.70 16.84 16.63 1,261,176
Oct 15 2021 16.73 -0.11 -0.65% 17.07 17.13 16.73 1,322,088
Oct 14 2021 16.84 -0.08 -0.47% 17.08 17.15 16.75 1,437,219
Oct 13 2021 16.92 0.27 1.62% 16.58 16.93 16.48 1,924,418
Oct 12 2021 16.65 0.08 0.48% 16.58 16.795 16.4801 815,249
Oct 11 2021 16.57 0.09 0.55% 16.48 16.63 16.36 597,425
Oct 08 2021 16.48 -0.20 -1.2% 16.70 16.82 16.46 1,023,379
Oct 07 2021 16.68 0.26 1.58% 16.52 16.87 16.49 1,722,788
Oct 06 2021 16.42 0.06 0.37% 16.17 16.42 15.93 1,525,535
Oct 05 2021 16.36 -0.04 -0.24% 16.45 16.45 16.21 2,402,473
Oct 04 2021 16.40 0.26 1.61% 16.10 16.465 16.01 2,322,693
Oct 01 2021 16.14 0.70 4.53% 15.61 16.27 15.51 1,765,526
Sep 30 2021 15.44 -0.27 -1.72% 15.75 15.81 15.375 2,152,436
Sep 29 2021 15.71 0.22 1.42% 15.52 15.83 15.46 1,452,695
Sep 28 2021 15.49 -0.13 -0.83% 15.65 15.715 15.43 1,337,232
Sep 27 2021 15.62 0.03 0.19% 15.65 16.01 15.59 1,195,625
Sep 24 2021 15.59 -0.20 -1.27% 15.66 15.86 15.58 1,216,413
Sep 23 2021 15.79 -0.05 -0.32% 16.04 16.05 15.75 1,224,354
Sep 22 2021 15.84 0.31 2.0% 15.69 15.965 15.60 893,583
Sep 21 2021 15.53 0.05 0.32% 15.70 15.77 15.51 728,682
Sep 20 2021 15.48 -0.26 -1.65% 15.31 15.66 15.195 1,360,968
Sep 17 2021 15.74 -0.25 -1.56% 16.12 16.14 15.63 3,309,792
Sep 16 2021 15.99 0.14 0.88% 16.00 16.14 15.89 1,160,204
Sep 15 2021 15.85 0.17 1.08% 15.66 15.93 15.61 828,814
Sep 14 2021 15.68 -0.10 -0.63% 15.88 15.96 15.55 950,626
Sep 13 2021 15.78 0.50 3.27% 15.46 15.89 15.28 989,576
Sep 10 2021 15.28 -0.38 -2.43% 15.73 15.76 15.28 836,118
Sep 09 2021 15.66 -0.24 -1.51% 15.79 15.93 15.66 631,741
Sep 08 2021 15.90 -0.02 -0.13% 15.83 16.075 15.76 634,343
Sep 07 2021 15.92 -0.24 -1.49% 16.04 16.17 15.89 613,757
Your Recent History
NYSE
SITC
SITE Cente..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 19:04:25