Site Centers Corp (NY: SITC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.45	10.60	10.35	10.51	1,842,368	-0.06(-0.55%)
May 30, 2019	10.61	10.70	10.51	10.56	1,361,260	+0.00(+0.00%)
May 29, 2019	10.99	11.05	10.50	10.56	1,498,094	-0.49(-4.46%)
May 28, 2019	11.18	11.21	11.04	11.06	2,232,761	-0.06(-0.52%)
May 24, 2019	11.07	11.13	10.95	11.12	1,378,100	+0.14(+1.27%)
May 23, 2019	11.03	11.17	10.93	10.98	1,784,532	-0.16(-1.48%)
May 22, 2019	11.15	11.26	11.06	11.14	792,729	-0.02(-0.22%)
May 21, 2019	11.03	11.19	10.98	11.17	1,100,713	+0.17(+1.57%)
May 20, 2019	11.19	11.22	10.94	10.99	861,929	-0.24(-2.12%)
May 17, 2019	11.26	11.31	11.17	11.23	1,136,121	-0.12(-1.02%)
May 16, 2019	11.40	11.50	11.29	11.35	997,650	-0.09(-0.79%)
May 15, 2019	11.35	11.45	11.31	11.44	796,881	+0.03(+0.29%)
May 14, 2019	11.42	11.49	11.32	11.40	985,376	-0.02(-0.22%)
May 13, 2019	11.35	11.54	11.30	11.43	1,263,541	-0.03(-0.29%)
May 10, 2019	11.16	11.47	11.15	11.46	1,795,455	+0.26(+2.28%)
May 09, 2019	11.06	11.21	10.97	11.21	759,481	+0.10(+0.89%)
May 08, 2019	11.06	11.23	11.00	11.11	1,261,839	+0.06(+0.52%)
May 07, 2019	11.20	11.28	10.91	11.05	880,896	-0.18(-1.61%)
May 06, 2019	11.14	11.29	11.13	11.23	694,633	-0.02(-0.22%)
May 03, 2019	11.11	11.26	11.07	11.26	1,195,917	+0.14(+1.26%)
May 02, 2019	10.99	11.17	10.92	11.12	833,437	+0.16(+1.43%)
May 01, 2019	10.94	11.11	10.91	10.96	1,194,084	+0.07(+0.60%)
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%)

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.