Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Site Centers Corp (NY: SITC )

14.19 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.94 10.95 10.80 10.89 1,104,058 -0.05(-0.45%)
Apr 29, 2019 11.05 11.11 10.92 10.94 867,458 -0.16(-1.48%)
Apr 26, 2019 10.98 11.12 10.81 11.11 810,282 +0.22(+2.04%)
Apr 25, 2019 10.98 10.98 10.77 10.89 1,854,614 -0.16(-1.42%)
Apr 24, 2019 11.05 11.35 10.94 11.04 2,824,480 +0.12(+1.05%)
Apr 23, 2019 10.69 10.93 10.56 10.93 1,594,919 +0.34(+3.19%)
Apr 22, 2019 10.96 10.96 10.49 10.59 1,499,959 -0.44(-3.96%)
Apr 18, 2019 10.87 11.07 10.82 11.03 723,870 +0.15(+1.36%)
Apr 17, 2019 11.01 11.01 10.84 10.88 1,004,868 -0.08(-0.75%)
Apr 16, 2019 11.26 11.30 10.84 10.96 968,306 -0.30(-2.63%)
Apr 15, 2019 11.35 11.36 11.18 11.26 659,825 -0.07(-0.58%)
Apr 12, 2019 11.30 11.35 11.20 11.32 644,750 +0.02(+0.15%)
Apr 11, 2019 11.35 11.41 11.21 11.31 1,039,412 -0.03(-0.29%)
Apr 10, 2019 11.14 11.40 11.12 11.34 1,082,302 +0.28(+2.53%)
Apr 09, 2019 11.26 11.26 11.05 11.06 788,882 -0.20(-1.75%)
Apr 08, 2019 11.38 11.44 11.25 11.26 675,946 -0.16(-1.44%)
Apr 05, 2019 11.30 11.43 11.25 11.42 1,317,332 +0.11(+0.95%)
Apr 04, 2019 11.37 11.37 11.20 11.31 731,931 -0.01(-0.07%)
Apr 03, 2019 11.40 11.46 11.27 11.32 1,242,630 -0.13(-1.15%)
Apr 02, 2019 11.30 11.48 11.09 11.45 1,532,018 +0.15(+1.31%)
Apr 01, 2019 11.22 11.32 11.02 11.31 1,055,727 +0.10(+0.88%)
Mar 29, 2019 11.35 11.43 11.18 11.21 1,218,279 -0.13(-1.16%)
Mar 28, 2019 11.09 11.35 11.09 11.34 782,444 +0.26(+2.30%)
Mar 27, 2019 11.21 11.24 11.00 11.08 944,978 -0.10(-0.88%)
Mar 26, 2019 10.98 11.20 10.98 11.18 1,104,419 +0.28(+2.57%)
Mar 25, 2019 10.89 11.03 10.78 10.90 919,220 +0.06(+0.53%)
Mar 22, 2019 10.98 11.07 10.84 10.84 600,632 -0.16(-1.50%)
Mar 21, 2019 10.67 11.02 10.60 11.01 770,905 +0.32(+3.00%)
Mar 20, 2019 10.57 10.75 10.47 10.69 1,070,681 +0.14(+1.33%)
Mar 19, 2019 10.52 10.67 10.51 10.55 660,166 +0.00(+0.00%)
Mar 18, 2019 10.70 10.77 10.50 10.55 743,903 -0.17(-1.61%)
Mar 15, 2019 10.89 10.89 10.69 10.72 1,776,739 -0.08(-0.76%)
Mar 14, 2019 10.94 10.95 10.75 10.80 1,217,567 -0.08(-0.76%)
Mar 13, 2019 10.69 10.93 10.69 10.89 1,923,221 +0.20(+1.90%)
Mar 12, 2019 10.57 10.72 10.57 10.68 1,232,776 +0.14(+1.31%)
Mar 11, 2019 10.39 10.56 10.31 10.55 681,959 +0.14(+1.32%)
Mar 08, 2019 10.44 10.52 10.37 10.41 547,408 -0.05(-0.46%)
Mar 07, 2019 10.46 10.62 10.45 10.46 834,898 -0.01(-0.08%)
Mar 06, 2019 10.59 10.64 10.46 10.46 645,836 -0.15(-1.45%)
Mar 05, 2019 10.53 10.65 10.49 10.62 1,025,314 +0.11(+1.00%)
Mar 04, 2019 10.61 10.65 10.44 10.51 1,528,636 -0.05(-0.46%)
Mar 01, 2019 10.86 10.86 10.45 10.56 1,271,858 -0.26(-2.40%)
Feb 28, 2019 10.78 10.97 10.76 10.82 1,770,977 -0.02(-0.22%)
Feb 27, 2019 10.53 10.89 10.53 10.85 881,563 -0.05(-0.45%)
Feb 26, 2019 10.89 10.97 10.85 10.89 924,459 -0.04(-0.37%)
Feb 25, 2019 10.91 11.01 10.85 10.93 1,050,948 +0.01(+0.07%)
Feb 22, 2019 10.80 11.08 10.80 10.93 1,036,585 +0.15(+1.35%)
Feb 21, 2019 10.56 10.89 10.37 10.78 1,195,487 +0.25(+2.39%)
Feb 20, 2019 10.83 10.83 10.48 10.53 1,590,352 -0.32(-2.91%)
Feb 19, 2019 10.81 10.97 10.80 10.85 898,126 -0.02(-0.15%)
Feb 15, 2019 10.77 10.86 10.73 10.86 930,730 +0.09(+0.83%)
Feb 14, 2019 10.75 10.82 10.66 10.77 581,226 +0.03(+0.30%)
Feb 13, 2019 10.70 10.80 10.63 10.74 995,098 -0.01(-0.08%)
Feb 12, 2019 10.85 10.85 10.67 10.75 854,190 -0.08(-0.75%)
Feb 11, 2019 10.78 10.90 10.76 10.83 1,225,537 +0.06(+0.60%)
Feb 08, 2019 10.70 10.85 10.64 10.76 1,047,565 +0.01(+0.08%)
Feb 07, 2019 10.64 10.82 10.54 10.76 892,277 +0.07(+0.68%)
Feb 06, 2019 10.68 10.74 10.61 10.68 948,421 -0.01(-0.08%)
Feb 05, 2019 10.63 10.70 10.52 10.69 1,109,111 +0.04(+0.38%)
Feb 04, 2019 10.52 10.65 10.46 10.65 970,792 +0.10(+0.92%)
Feb 01, 2019 10.61 10.78 10.29 10.55 1,421,140 -0.04(-0.38%)
Jan 31, 2019 10.73 10.76 10.47 10.59 3,565,561 -0.14(-1.28%)
Jan 30, 2019 10.73 10.87 10.67 10.73 1,330,773 +0.02(+0.23%)
Jan 29, 2019 10.59 10.71 10.55 10.71 1,035,261 +0.07(+0.69%)
Jan 28, 2019 10.42 10.74 10.36 10.63 1,221,873 +0.24(+2.34%)
Jan 25, 2019 10.29 10.39 10.21 10.39 966,015 +0.17(+1.67%)
Jan 24, 2019 10.16 10.29 10.10 10.22 541,112 +0.05(+0.48%)
Jan 23, 2019 10.35 10.41 10.07 10.17 672,504 +0.05(+0.48%)
Jan 22, 2019 10.18 10.26 10.00 10.12 1,233,402 -0.11(-1.03%)
Jan 18, 2019 10.21 10.24 10.05 10.23 1,129,115 +0.07(+0.72%)
Jan 17, 2019 10.04 10.16 10.03 10.16 1,159,679 +0.06(+0.64%)
Jan 16, 2019 10.03 10.16 9.986 10.09 987,098 +0.07(+0.73%)
Jan 15, 2019 10.03 10.09 9.929 10.02 1,586,508 +0.05(+0.49%)
Jan 14, 2019 9.994 10.12 9.962 9.970 997,690 -0.10(-0.97%)
Jan 11, 2019 10.10 10.17 10.02 10.07 899,146 +0.04(+0.40%)
Jan 10, 2019 9.872 10.09 9.824 10.03 1,073,440 +0.04(+0.41%)
Jan 09, 2019 10.22 10.22 9.925 9.986 1,435,860 -0.17(-1.68%)
Jan 08, 2019 9.970 10.29 9.881 10.16 2,342,297 +0.28(+2.79%)
Jan 07, 2019 9.467 9.954 9.451 9.881 1,981,948 +0.41(+4.37%)
Jan 04, 2019 9.240 9.556 9.159 9.467 3,678,260 +0.29(+3.18%)
Jan 03, 2019 9.143 9.342 9.078 9.175 1,807,207 +0.15(+1.62%)
Jan 02, 2019 8.851 9.054 8.730 9.029 2,245,335 +0.06(+0.63%)
Dec 31, 2018 9.232 9.305 8.875 8.973 3,049,672 -0.28(-3.06%)
Dec 28, 2018 9.337 9.443 9.082 9.256 1,543,033 +0.06(+0.62%)
Dec 27, 2018 9.135 9.216 8.867 9.200 1,649,903 -0.02(-0.26%)
Dec 26, 2018 8.730 9.273 8.705 9.224 1,854,246 +0.54(+6.26%)
Dec 24, 2018 8.973 9.005 8.681 8.681 952,937 -0.29(-3.25%)
Dec 21, 2018 8.997 9.175 8.916 8.973 5,533,923 -0.05(-0.54%)
Dec 20, 2018 9.265 9.265 8.904 9.021 2,203,698 -0.30(-3.22%)
Dec 19, 2018 9.686 9.686 9.297 9.321 2,451,305 -0.28(-2.95%)
Dec 18, 2018 9.613 9.678 9.394 9.605 1,946,227 +0.08(+0.85%)
Dec 17, 2018 10.12 10.14 9.500 9.524 3,194,733 -0.65(-6.37%)
Dec 14, 2018 10.12 10.25 10.11 10.17 2,260,451 +0.04(+0.40%)
Dec 13, 2018 10.00 10.22 9.978 10.13 1,147,269 +0.17(+1.71%)
Dec 12, 2018 10.29 10.30 9.890 9.962 1,703,705 -0.28(-2.73%)
Dec 11, 2018 10.31 10.38 10.24 10.24 1,075,916 -0.08(-0.77%)
Dec 10, 2018 10.34 10.45 10.26 10.32 2,990,808 +0.06(+0.54%)
Dec 07, 2018 10.34 10.42 10.21 10.26 2,791,112 -0.14(-1.30%)
Dec 06, 2018 9.786 10.40 9.698 10.40 2,618,297 +0.58(+5.93%)
Dec 04, 2018 9.962 10.07 9.810 9.818 2,125,839 -0.18(-1.83%)
Dec 03, 2018 9.866 10.01 9.858 10.00 1,894,388 +0.08(+0.80%)
Nov 30, 2018 9.874 10.05 9.698 9.922 4,243,278 +0.60(+6.42%)
Nov 29, 2018 9.212 9.347 9.124 9.324 1,634,105 +0.06(+0.69%)
Nov 28, 2018 9.212 9.332 9.116 9.260 1,324,477 +0.06(+0.69%)
Nov 27, 2018 9.180 9.260 9.044 9.196 1,627,365 +0.06(+0.61%)
Nov 26, 2018 8.989 9.188 8.989 9.140 1,386,980 +0.14(+1.51%)
Nov 23, 2018 9.084 9.092 8.949 9.005 452,751 -0.14(-1.57%)
Nov 21, 2018 9.148 9.148 9.148 0 +0.20(+2.23%)
Nov 20, 2018 8.861 9.013 8.861 8.949 998,522 -0.06(-0.62%)
Nov 19, 2018 8.973 9.184 8.941 9.005 932,953 -0.06(-0.70%)
Nov 16, 2018 8.981 9.092 8.909 9.068 1,195,385 +0.09(+0.98%)
Nov 15, 2018 9.204 9.240 8.881 8.981 1,412,283 -0.31(-3.35%)
Nov 14, 2018 9.619 9.635 9.236 9.292 1,074,557 -0.25(-2.59%)
Nov 13, 2018 9.571 9.603 9.435 9.539 1,221,194 +0.00(+0.00%)
Nov 12, 2018 9.515 9.674 9.499 9.539 6,012,826 -0.04(-0.42%)
Nov 09, 2018 9.571 9.643 9.539 9.579 1,977,513 -0.02(-0.25%)
Nov 08, 2018 9.531 9.619 9.475 9.603 1,480,633 +0.02(+0.17%)
Nov 07, 2018 9.619 9.619 9.499 9.587 1,669,850 +0.08(+0.84%)
Nov 06, 2018 9.611 9.627 9.459 9.507 1,910,963 -0.09(-0.91%)
Nov 05, 2018 9.507 9.722 9.507 9.595 1,749,772 +0.10(+1.09%)
Nov 02, 2018 9.674 9.770 9.391 9.491 1,576,669 -0.26(-2.70%)
Nov 01, 2018 9.962 9.962 9.667 9.754 1,370,535 -0.16(-1.61%)
Oct 31, 2018 10.03 10.14 9.818 9.914 1,285,203 -0.08(-0.80%)
Oct 30, 2018 9.738 10.18 9.714 9.994 1,649,410 +0.20(+2.04%)
Oct 29, 2018 9.619 9.986 9.595 9.794 960,562 +0.20(+2.08%)
Oct 26, 2018 9.898 9.946 9.523 9.595 1,376,310 -0.36(-3.61%)
Oct 25, 2018 9.571 10.07 9.395 9.954 5,114,796 +0.65(+6.94%)
Oct 24, 2018 9.515 9.547 9.284 9.308 2,017,808 -0.20(-2.10%)
Oct 23, 2018 9.507 9.571 9.371 9.507 1,533,725 -0.08(-0.83%)
Oct 22, 2018 9.770 9.878 9.579 9.587 1,270,385 -0.13(-1.31%)
Oct 19, 2018 9.754 9.822 9.690 9.714 1,064,612 +0.00(+0.00%)
Oct 18, 2018 9.802 9.850 9.686 9.714 1,325,950 -0.06(-0.65%)
Oct 17, 2018 9.802 9.902 9.690 9.778 1,482,307 -0.03(-0.33%)
Oct 16, 2018 9.603 9.842 9.447 9.810 1,673,412 +0.25(+2.59%)
Oct 15, 2018 9.363 9.643 9.355 9.563 2,817,549 +0.13(+1.35%)
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.