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

Site Centers Corp (NY: SITC )

14.22 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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.