Mercado fechará em 1 h 24 min

SITE Centers Corp. (SITC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,15+0,12 (+0,85%)
A partir de 02:36PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202414,0314,2214,0314,1514,151.059.681
20 de mai. de 202414,2914,4114,0114,0314,031.791.681
17 de mai. de 202414,3314,3914,2414,3414,341.086.755
16 de mai. de 202414,2114,3114,0814,2714,271.864.917
15 de mai. de 202414,2014,2313,9814,2014,201.867.979
14 de mai. de 202414,0214,0513,8513,9913,991.366.187
13 de mai. de 202414,0414,0413,8413,8813,881.251.127
10 de mai. de 202414,0314,0713,8513,9213,921.602.896
09 de mai. de 202413,9614,0113,8413,9813,98973.688
08 de mai. de 202413,8813,9113,7813,8713,871.287.661
07 de mai. de 202414,1414,2313,9413,9913,991.767.894
06 de mai. de 202414,0814,1513,9814,0414,041.120.711
03 de mai. de 202414,1014,1713,8113,9713,971.866.000
02 de mai. de 202413,8513,9413,8013,8613,861.228.113
01 de mai. de 202413,5913,9413,4913,7313,731.778.456
30 de abr. de 202413,8213,8213,2313,4913,492.706.023
29 de abr. de 202413,5213,7413,5113,6913,692.688.297
26 de abr. de 202413,6613,7613,4513,4813,482.398.643
25 de abr. de 202413,6213,6913,5313,6213,622.255.048
24 de abr. de 202413,6913,7713,6113,7613,761.476.256
23 de abr. de 202413,7113,8713,6713,7813,781.378.464
22 de abr. de 202413,6813,7713,6213,7513,75935.876
19 de abr. de 202413,5413,7413,5413,6513,651.383.096
18 de abr. de 202413,4713,6013,3813,5513,551.097.945
17 de abr. de 202413,5613,5913,4313,4413,441.644.989
16 de abr. de 202413,5913,5913,3613,5013,501.700.958
15 de abr. de 202413,8713,8913,5613,6513,651.625.638
12 de abr. de 202413,8213,9213,7213,8013,801.357.300
11 de abr. de 202413,8313,8913,6513,8813,882.237.743
10 de abr. de 202413,8413,8713,6213,7413,742.766.668
09 de abr. de 202414,1014,2113,9514,1314,133.613.247
08 de abr. de 202414,2014,2314,0314,0914,092.669.546
05 de abr. de 202413,9914,2013,9514,1214,121.522.446
04 de abr. de 202414,2214,2813,9013,9913,991.431.096
03 de abr. de 202414,0214,1513,9914,0914,091.500.957
02 de abr. de 202414,2714,3514,0514,1114,111.912.803
01 de abr. de 202414,6614,6614,4214,4314,432.247.625
28 de mar. de 202414,5514,6914,5514,6514,651.924.771
27 de mar. de 202414,2714,5214,2614,4814,481.606.788
26 de mar. de 202414,1114,1814,0614,1114,112.322.513
25 de mar. de 202414,0914,1514,0114,0514,052.223.195
22 de mar. de 202414,4814,4814,0214,0214,021.447.413
21 de mar. de 202414,2614,5514,2614,4714,472.249.664
20 de mar. de 202413,9314,2613,9014,1814,181.085.073
19 de mar. de 202414,1814,2914,0114,0114,011.117.558
18 de mar. de 202414,0414,2214,0414,1714,172.358.660
15 de mar. de 202413,8714,1313,8714,1014,104.581.087
14 de mar. de 202413,9914,0613,8414,0114,012.337.973
13 de mar. de 202414,1514,3014,0614,0914,091.637.162
13 de mar. de 20240.13 Dividendo
12 de mar. de 202414,1314,3013,9814,3014,172.032.812
11 de mar. de 202414,1614,2314,0114,1414,011.353.680
08 de mar. de 202414,2814,4014,1414,2014,071.379.751
07 de mar. de 202414,0014,1613,9414,1113,981.953.341
06 de mar. de 202414,0214,0513,8213,8913,762.001.356
05 de mar. de 202413,8414,0313,8213,9013,771.334.304
04 de mar. de 202413,5513,9413,5513,9313,801.161.746
01 de mar. de 202413,5513,6613,3513,6413,521.194.907
29 de fev. de 202413,7713,8213,4713,5813,462.521.060
28 de fev. de 202413,6313,8213,6113,6613,541.996.129
27 de fev. de 202413,8413,8713,7413,7613,631.670.640
26 de fev. de 202413,8213,8913,6913,7213,601.574.737
23 de fev. de 202414,0114,0713,8713,8713,742.040.856
22 de fev. de 202414,1714,2214,0114,0513,921.949.618
21 de fev. de 202414,1114,2214,0514,1614,031.954.258
20 de fev. de 202414,0414,2214,0314,1013,972.127.104
16 de fev. de 202414,1014,3114,0114,1814,051.890.920
15 de fev. de 202414,4214,4614,2314,3114,181.838.185
14 de fev. de 202414,1014,3514,0314,2314,102.916.139
13 de fev. de 202413,4414,2013,3214,1013,973.774.128
12 de fev. de 202413,9014,0113,8513,8913,763.909.757
09 de fev. de 202413,7713,8513,6113,8513,723.543.574
08 de fev. de 202413,6013,8113,5913,7813,651.458.307
07 de fev. de 202413,7313,7413,5713,6613,542.197.955
06 de fev. de 202413,3613,8913,3313,7113,593.873.110
05 de fev. de 202413,1513,5413,0613,3813,262.472.023
02 de fev. de 202413,2813,4513,1813,3713,251.425.484
01 de fev. de 202413,3113,5313,2213,4913,372.480.294
31 de jan. de 202413,4913,5413,1613,3213,202.425.260
30 de jan. de 202413,4813,5613,3813,4813,362.754.832
29 de jan. de 202413,6813,6813,5013,5413,423.893.494
26 de jan. de 202413,9213,9613,6513,7013,582.393.853
25 de jan. de 202413,8113,8713,7113,8513,722.140.229
24 de jan. de 202413,9513,9613,5313,5613,442.002.884
23 de jan. de 202414,0714,0713,7313,7713,641.919.706
22 de jan. de 202413,9714,1213,9013,9613,832.206.606
19 de jan. de 202413,6313,8713,4813,8513,722.145.270
18 de jan. de 202413,6513,6813,3513,5313,412.228.280
17 de jan. de 202413,5513,8513,4713,6213,501.756.355
16 de jan. de 202413,7913,8513,6813,7713,641.905.596
12 de jan. de 202414,0014,0913,8513,9213,792.221.447
11 de jan. de 202413,4213,8113,3913,8013,673.026.258
10 de jan. de 202413,3913,5913,3713,5313,411.072.901
09 de jan. de 202413,2913,4313,2513,4013,281.639.194
08 de jan. de 202413,2113,4713,1513,4713,351.773.254
05 de jan. de 202413,1413,4113,1413,1913,072.150.545
04 de jan. de 202413,3413,4513,2313,3913,271.257.085
03 de jan. de 202413,3913,5413,2813,2813,161.938.271
02 de jan. de 202413,5813,6913,4713,6613,542.413.289
29 de dez. de 202313,8513,8613,6313,6313,511.488.281
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...