SITE Centers Corp (SITC-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 22.67 | 0.02 | 0.09 | 22.65 | 22.87 | 22.5701 | 3065 |
| 1720219200 | 22.65 | 0.07 | 0.31 | 22.55 | 22.79 | 22.55 | 2262 |
| 1720040640 | 22.58 | 0.28 | 1.26 | 22.23 | 22.58 | 22.23 | 9445 |
| 1719960000 | 22.3 | 0.2 | 0.90 | 21.95 | 22.34 | 21.95 | 15574 |
| 1719873600 | 22.1 | 0.24 | 1.10 | 21.79 | 22.15 | 21.75 | 20101 |
| 1719614400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1719528000 | 21.86 | -0.07 | -0.32 | 21.96 | 21.99 | 21.7 | 123598 |
| 1719441600 | 21.93 | 0.02 | 0.09 | 21.91 | 22.08 | 21.85 | 5955 |
| 1719355200 | 21.91 | -0.02 | -0.09 | 22.04 | 22.05 | 21.91 | 34184 |
| 1719268800 | 21.93 | 0.05 | 0.23 | 21.9 | 22.05 | 21.9 | 16752 |
| 1719009600 | 21.88 | 0.08 | 0.37 | 21.8 | 22.06 | 21.8 | 9311 |
| 1718923200 | 21.8 | 0.04 | 0.18 | 21.73 | 21.98 | 21.685 | 261787 |
| 1718750400 | 21.76 | 0.11 | 0.51 | 21.75 | 21.8622 | 21.6002 | 39632 |
| 1718664000 | 21.65 | -0.06 | -0.28 | 21.75 | 21.9482 | 21.4 | 17479 |
| 1718404800 | 21.71 | -0.04 | -0.18 | 21.79 | 21.79 | 21.6 | 10397 |
| 1718318400 | 21.75 | -0.05 | -0.23 | 21.91 | 21.91 | 21.75 | 12129 |
| 1718232000 | 21.8 | 0.2 | 0.93 | 21.85 | 22 | 21.75 | 37235 |
| 1718145600 | 21.6 | -0.3 | -1.37 | 22.08 | 22.08 | 21.6 | 15012 |
| 1718059200 | 21.9 | -0.25 | -1.13 | 22.03 | 22.1 | 21.9 | 8831 |
| 1717800000 | 22.15 | -0.01 | -0.05 | 22.06 | 22.15 | 21.9059 | 9236 |
| 1717713600 | 22.16 | 0.02 | 0.09 | 22.07 | 22.33 | 22.07 | 26270 |
| 1717627200 | 22.14 | 0.06 | 0.27 | 22.16 | 22.2455 | 21.99 | 18022 |
| 1717540800 | 22.08 | -0.3 | -1.34 | 22.3 | 22.4899 | 22.08 | 21111 |
| 1717454400 | 22.38 | 0.28 | 1.27 | 22.23 | 22.42 | 22.11 | 6244 |
| 1717195200 | 22.1 | -0.05 | -0.23 | 22.09 | 22.27 | 22 | 7072 |
| 1717108800 | 22.15 | 0.27 | 1.23 | 21.88 | 22.15 | 21.88 | 10146 |
| 1717022400 | 21.88 | -0.21 | -0.95 | 21.93 | 22.01 | 21.74 | 4535 |
| 1716936000 | 22.09 | -0.17 | -0.76 | 22.29 | 22.29 | 21.91 | 4685 |
| 1716590400 | 22.26 | 0.24 | 1.09 | 22.02 | 22.29 | 22.02 | 3426 |
| 1716504000 | 22.02 | -0.19 | -0.86 | 22.21 | 22.21 | 21.8 | 9510 |
| 1716417600 | 22.21 | -0.17 | -0.76 | 22.23 | 22.28 | 22.08 | 5921 |
| 1716331200 | 22.38 | -0.09 | -0.38 | 22.49 | 22.51 | 22.22 | 5182 |
| 1716244800 | 22.465 | 0.02 | 0.07 | 22.4548 | 22.48 | 22.26 | 10400 |
| 1715985600 | 22.45 | -0.06 | -0.27 | 22.35 | 22.47 | 22.315 | 11729 |
| 1715899200 | 22.51 | -0.03 | -0.13 | 22.53 | 22.5792 | 22.43 | 8114 |
| 1715812800 | 22.54 | 0.12 | 0.54 | 22.37 | 22.58 | 22.37 | 3707 |
| 1715726400 | 22.42 | 0.32 | 1.45 | 22.02 | 22.42 | 22 | 7588 |
| 1715640000 | 22.1 | -0.04 | -0.18 | 22.13 | 22.19 | 22.1 | 3136 |
| 1715380800 | 22.14 | 0.12 | 0.54 | 22.2 | 22.2 | 21.97 | 2566 |
| 1715294400 | 22.02 | 0.08 | 0.38 | 22.05 | 22.05 | 21.85 | 36962 |
| 1715208000 | 21.9368 | -0.16 | -0.74 | 21.95 | 22.09 | 21.82 | 16316 |
| 1715121600 | 22.1 | -0.11 | -0.50 | 22.32 | 22.41 | 22.04 | 5594 |
| 1715035200 | 22.21 | -0.01 | -0.05 | 22.2 | 22.3 | 22 | 6541 |
| 1714776000 | 22.22 | 0.12 | 0.54 | 22.22 | 22.32 | 22.07 | 3786 |
| 1714689600 | 22.1 | 0.35 | 1.61 | 21.77 | 22.1 | 21.6371 | 4932 |
| 1714603200 | 21.75 | 0.06 | 0.28 | 21.69 | 21.89 | 21.46 | 10526 |
| 1714516800 | 21.69 | -0.22 | -1.00 | 22.03 | 22.03 | 21.54 | 5410 |
| 1714430400 | 21.91 | -0.02 | -0.09 | 21.82 | 22.235 | 21.82 | 2812 |
| 1714171200 | 21.93 | 0.08 | 0.37 | 21.7093 | 21.9877 | 21.7093 | 10092 |
| 1714084800 | 21.85 | -0.1 | -0.44 | 21.68 | 21.9 | 21.52 | 5713 |
| 1713998400 | 21.9458 | -0.04 | -0.20 | 21.99 | 22.08 | 21.76 | 2192 |
| 1713912000 | 21.99 | 0.13 | 0.57 | 21.8 | 22.2 | 21.8 | 9165 |
| 1713825600 | 21.8648 | 0.25 | 1.18 | 21.715 | 21.88 | 21.63 | 10382 |
| 1713566400 | 21.61 | -0.06 | -0.25 | 21.7 | 21.8 | 21.568 | 2162 |
| 1713480000 | 21.665 | -0.32 | -1.43 | 22.02 | 22.02 | 21.52 | 6354 |
| 1713393600 | 21.98 | 0.18 | 0.83 | 21.93 | 22.5249 | 21.7408 | 12906 |
| 1713307200 | 21.8 | 0 | 0.00 | 22.02 | 22.2524 | 21.8 | 7296 |
| 1713220800 | 21.8 | -0.05 | -0.23 | 21.85 | 22.06 | 21.65 | 25070 |
| 1712961600 | 21.85 | 0.06 | 0.28 | 21.75 | 21.95 | 21.75 | 7295 |
| 1712875200 | 21.79 | 0.2 | 0.93 | 21.71 | 21.87 | 21.39 | 11903 |
| 1712788800 | 21.59 | -0.64 | -2.88 | 22.1 | 22.27 | 21.45 | 51648 |
| 1712702400 | 22.23 | -0.17 | -0.76 | 22.43 | 22.43 | 22.15 | 8408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
