MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SITC — SITE Centers Corp. Common Shares
NYSESITE Centers Corp. Common Shares
$3.17
+0.01(+0.32%)
- O
- 3.17
- H
- 3.20
- L
- 3.12
- V
- 1.25M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.17
Period Return-73.54%
Period High$13.10
Period Low$2.80
Avg Daily Volume1.05M
Total Trading Days365
SITC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.17 | $3.20 | $3.12 | $3.17 | +$0.01 | +0.32% | 1,248,905 | $3.17 | $3.12 $3.20 |
| Oct 7, 2026 | $3.21 | $3.25 | $3.15 | $3.16 | $-0.04 | -1.25% | 696,444 | $3.19 | $3.15 $3.25 |
| Oct 6, 2026 | $3.23 | $3.41 | $3.19 | $3.20 | $-0.04 | -1.23% | 1,742,665 | $3.28 | $3.19 $3.41 |
| Oct 5, 2026 | $3.41 | $3.41 | $3.23 | $3.24 | $-0.18 | -5.26% | 1,521,248 | $3.30 | $3.23 $3.41 |
| Oct 2, 2026 | $3.49 | $3.53 | $3.42 | $3.42 | $-0.08 | -2.29% | 2,470,005 | $3.46 | $3.42 $3.53 |
| Oct 1, 2026 | $3.35 | $3.55 | $3.31 | $3.50 | +$0.13 | +3.86% | 5,147,509 | $3.45 | $3.31 $3.55 |
| Sep 30, 2026 | $3.13 | $3.38 | $3.10 | $3.37 | +$0.26 | +8.36% | 4,116,125 | $3.27 | $3.10 $3.38 |
| Sep 29, 2026 | $3.04 | $3.13 | $3.03 | $3.11 | +$0.06 | +1.97% | 1,178,463 | $3.10 | $3.03 $3.13 |
| Sep 28, 2026 | $3.04 | $3.08 | $3.04 | $3.05 | $-0.01 | -0.33% | 643,019 | $3.06 | $3.04 $3.08 |
| Sep 25, 2026 | $3.02 | $3.08 | $3.00 | $3.06 | +$0.04 | +1.32% | 785,389 | $3.03 | $3.00 $3.08 |
| Sep 24, 2026 | $2.96 | $3.04 | $2.96 | $3.02 | +$0.05 | +1.68% | 1,101,156 | $3.01 | $2.96 $3.04 |
| Sep 23, 2026 | $3.04 | $3.04 | $2.97 | $2.97 | $-0.09 | -2.94% | 693,438 | $2.99 | $2.97 $3.04 |
| Sep 22, 2026 | $3.04 | $3.08 | $3.02 | $3.06 | +$0.04 | +1.32% | 732,382 | $3.05 | $3.02 $3.08 |
| Sep 21, 2026 | $2.95 | $3.05 | $2.95 | $3.02 | +$0.07 | +2.37% | 1,348,281 | $3.02 | $2.95 $3.05 |
| Sep 18, 2026 | $2.91 | $2.96 | $2.89 | $2.95 | +$0.02 | +0.68% | 2,957,939 | $2.94 | $2.89 $2.96 |
| Sep 17, 2026 | $2.91 | $2.94 | $2.89 | $2.93 | +$0.02 | +0.69% | 622,689 | $2.92 | $2.89 $2.94 |
| Sep 16, 2026 | $2.87 | $2.91 | $2.85 | $2.91 | +$0.05 | +1.75% | 909,817 | $2.89 | $2.85 $2.91 |
| Sep 15, 2026 | $2.90 | $2.91 | $2.85 | $2.86 | $-0.04 | -1.38% | 830,426 | $2.87 | $2.85 $2.91 |
| Sep 14, 2026 | $2.84 | $2.93 | $2.82 | $2.90 | +$0.08 | +2.84% | 831,377 | $2.88 | $2.82 $2.93 |
| Sep 11, 2026 | $2.84 | $2.87 | $2.80 | $2.82 | $-0.01 | -0.35% | 788,576 | $2.83 | $2.80 $2.87 |
| Sep 10, 2026 | $2.83 | $2.84 | $2.80 | $2.83 | +$0.02 | +0.71% | 1,074,968 | $2.82 | $2.80 $2.84 |
| Sep 9, 2026 | $2.87 | $2.89 | $2.81 | $2.81 | $-0.07 | -2.43% | 857,833 | $2.83 | $2.81 $2.89 |
| Sep 8, 2026 | $2.87 | $2.91 | $2.86 | $2.88 | +$0.01 | +0.35% | 718,815 | $2.87 | $2.86 $2.91 |
| Sep 4, 2026 | $2.86 | $2.90 | $2.82 | $2.87 | +$0.00 | +0.00% | 647,860 | $2.86 | $2.82 $2.90 |
| Sep 3, 2026 | $2.95 | $2.95 | $2.86 | $2.87 | $-0.06 | -2.05% | 663,942 | $2.88 | $2.86 $2.95 |
| Sep 2, 2026 | $2.90 | $2.99 | $2.90 | $2.93 | +$0.03 | +1.03% | 635,371 | $2.95 | $2.90 $2.99 |
| Sep 1, 2026 | $2.95 | $3.02 | $2.90 | $2.90 | $-0.05 | -1.69% | 1,191,644 | $2.94 | $2.90 $3.02 |
| Aug 31, 2026 | $2.99 | $3.01 | $2.93 | $2.95 | $-0.04 | -1.34% | 1,455,848 | $2.96 | $2.93 $3.01 |
| Aug 28, 2026 | $3.03 | $3.05 | $2.95 | $2.99 | +$0.01 | +0.34% | 1,548,453 | $3.00 | $2.95 $3.05 |
| Aug 27, 2026 | $3.01 | $3.02 | $2.97 | $2.98 | $-0.05 | -1.65% | 879,856 | $2.99 | $2.97 $3.02 |