U.S. markets closed

SITE Centers Corp. (SITC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.92-0.06 (-0.43%)
Al cierre: 04:00PM EDT
14.00 +0.08 (+0.57%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.0314.0713.8513.9213.921,590,381
09 may 202413.9614.0113.8413.9813.98973,688
08 may 202413.8813.9113.7813.8713.871,287,661
07 may 202414.1414.2313.9413.9913.991,767,894
06 may 202414.0814.1513.9814.0414.041,120,711
03 may 202414.1014.1713.8113.9713.971,866,000
02 may 202413.8513.9413.8013.8613.861,228,113
01 may 202413.5913.9413.4913.7313.731,778,456
30 abr 202413.8213.8213.2313.4913.492,706,023
29 abr 202413.5213.7413.5113.6913.692,688,297
26 abr 202413.6613.7613.4513.4813.482,398,643
25 abr 202413.6213.6913.5313.6213.622,255,048
24 abr 202413.6913.7713.6113.7613.761,476,256
23 abr 202413.7113.8713.6713.7813.781,378,464
22 abr 202413.6813.7713.6213.7513.75935,876
19 abr 202413.5413.7413.5413.6513.651,383,096
18 abr 202413.4713.6013.3813.5513.551,097,945
17 abr 202413.5613.5913.4313.4413.441,644,989
16 abr 202413.5913.5913.3613.5013.501,700,958
15 abr 202413.8713.8913.5613.6513.651,625,638
12 abr 202413.8213.9213.7213.8013.801,357,300
11 abr 202413.8313.8913.6513.8813.882,237,743
10 abr 202413.8413.8713.6213.7413.742,766,668
09 abr 202414.1014.2113.9514.1314.133,613,247
08 abr 202414.2014.2314.0314.0914.092,669,546
05 abr 202413.9914.2013.9514.1214.121,522,446
04 abr 202414.2214.2813.9013.9913.991,431,096
03 abr 202414.0214.1513.9914.0914.091,500,957
02 abr 202414.2714.3514.0514.1114.111,912,803
01 abr 202414.6614.6614.4214.4314.432,247,625
28 mar 202414.5514.6914.5514.6514.651,924,771
27 mar 202414.2714.5214.2614.4814.481,606,788
26 mar 202414.1114.1814.0614.1114.112,322,513
25 mar 202414.0914.1514.0114.0514.052,223,195
22 mar 202414.4814.4814.0214.0214.021,447,413
21 mar 202414.2614.5514.2614.4714.472,249,664
20 mar 202413.9314.2613.9014.1814.181,085,073
19 mar 202414.1814.2914.0114.0114.011,117,558
18 mar 202414.0414.2214.0414.1714.172,358,660
15 mar 202413.8714.1313.8714.1014.104,581,087
14 mar 202413.9914.0613.8414.0114.012,337,973
13 mar 202414.1514.3014.0614.0914.091,637,162
13 mar 20240.13 Dividendo
12 mar 202414.1314.3013.9814.3014.172,032,812
11 mar 202414.1614.2314.0114.1414.011,353,680
08 mar 202414.2814.4014.1414.2014.071,379,751
07 mar 202414.0014.1613.9414.1113.981,953,341
06 mar 202414.0214.0513.8213.8913.762,001,356
05 mar 202413.8414.0313.8213.9013.771,334,304
04 mar 202413.5513.9413.5513.9313.801,161,746
01 mar 202413.5513.6613.3513.6413.521,194,907
29 feb 202413.7713.8213.4713.5813.462,521,060
28 feb 202413.6313.8213.6113.6613.541,996,129
27 feb 202413.8413.8713.7413.7613.631,670,640
26 feb 202413.8213.8913.6913.7213.601,574,737
23 feb 202414.0114.0713.8713.8713.742,040,856
22 feb 202414.1714.2214.0114.0513.921,949,618
21 feb 202414.1114.2214.0514.1614.031,954,258
20 feb 202414.0414.2214.0314.1013.972,127,104
16 feb 202414.1014.3114.0114.1814.051,890,920
15 feb 202414.4214.4614.2314.3114.181,838,185
14 feb 202414.1014.3514.0314.2314.102,916,139
13 feb 202413.4414.2013.3214.1013.973,774,128
12 feb 202413.9014.0113.8513.8913.763,909,757
09 feb 202413.7713.8513.6113.8513.723,543,574
08 feb 202413.6013.8113.5913.7813.651,458,307
07 feb 202413.7313.7413.5713.6613.542,197,955
06 feb 202413.3613.8913.3313.7113.593,873,110
05 feb 202413.1513.5413.0613.3813.262,472,023
02 feb 202413.2813.4513.1813.3713.251,425,484
01 feb 202413.3113.5313.2213.4913.372,480,294
31 ene 202413.4913.5413.1613.3213.202,425,260
30 ene 202413.4813.5613.3813.4813.362,754,832
29 ene 202413.6813.6813.5013.5413.423,893,494
26 ene 202413.9213.9613.6513.7013.582,393,853
25 ene 202413.8113.8713.7113.8513.722,140,229
24 ene 202413.9513.9613.5313.5613.442,002,884
23 ene 202414.0714.0713.7313.7713.641,919,706
22 ene 202413.9714.1213.9013.9613.832,206,606
19 ene 202413.6313.8713.4813.8513.722,145,270
18 ene 202413.6513.6813.3513.5313.412,228,280
17 ene 202413.5513.8513.4713.6213.501,756,355
16 ene 202413.7913.8513.6813.7713.641,905,596
12 ene 202414.0014.0913.8513.9213.792,221,447
11 ene 202413.4213.8113.3913.8013.673,026,258
10 ene 202413.3913.5913.3713.5313.411,072,901
09 ene 202413.2913.4313.2513.4013.281,639,194
08 ene 202413.2113.4713.1513.4713.351,773,254
05 ene 202413.1413.4113.1413.1913.072,150,545
04 ene 202413.3413.4513.2313.3913.271,257,085
03 ene 202413.3913.5413.2813.2813.161,938,271
02 ene 202413.5813.6913.4713.6613.542,413,289
29 dic 202313.8513.8613.6313.6313.511,488,281
28 dic 202313.6913.9213.6713.9213.791,250,633
27 dic 202313.7713.8013.6713.7713.641,330,867
26 dic 202313.6713.7913.6013.7313.611,071,391
26 dic 20230.16 Dividendo
22 dic 202313.8813.9813.7413.7713.491,685,905
21 dic 202313.7513.7913.6013.7813.502,491,408
20 dic 202313.9014.0213.6313.6513.373,233,795
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...