Skip to main content

Siteone Landscape Supply (NY: SITE )

177.12 -6.48 (-3.53%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.86 38.46 37.71 38.42 247,346 +0.40(+1.05%)
Jan 30, 2017 37.56 38.14 37.16 38.02 330,408 +0.19(+0.50%)
Jan 27, 2017 37.83 37.96 37.67 37.83 107,771 +0.02(+0.05%)
Jan 26, 2017 37.89 38.04 37.70 37.81 281,067 -0.01(-0.03%)
Jan 25, 2017 37.64 37.97 37.40 37.82 265,237 +0.44(+1.18%)
Jan 24, 2017 37.32 37.53 36.90 37.38 345,661 +0.29(+0.78%)
Jan 23, 2017 37.27 37.40 36.06 37.09 225,934 -0.17(-0.46%)
Jan 20, 2017 36.94 37.35 36.63 37.26 298,278 +0.41(+1.11%)
Jan 19, 2017 36.57 37.10 36.38 36.85 218,753 +0.30(+0.82%)
Jan 18, 2017 36.20 36.69 35.98 36.55 198,082 +0.31(+0.86%)
Jan 17, 2017 36.09 36.28 35.68 36.24 155,438 +0.16(+0.44%)
Jan 13, 2017 36.08 36.08 36.08 0 -0.30(-0.82%)
Jan 12, 2017 36.92 36.92 36.05 36.38 354,874 -0.51(-1.38%)
Jan 11, 2017 36.49 37.14 36.11 36.89 277,031 +0.33(+0.90%)
Jan 10, 2017 36.50 36.56 36.05 36.56 349,188 +0.00(+0.00%)
Jan 09, 2017 36.56 36.67 35.81 36.56 379,693 +0.06(+0.16%)
Jan 06, 2017 36.34 36.68 35.40 36.50 413,684 +0.05(+0.14%)
Jan 05, 2017 36.69 36.89 36.04 36.45 529,852 -0.32(-0.87%)
Jan 04, 2017 35.86 36.99 35.38 36.77 480,474 +1.05(+2.94%)
Jan 03, 2017 35.14 36.38 34.69 35.72 642,919 +0.99(+2.85%)
Dec 30, 2016 34.73 34.73 34.73 0 -0.30(-0.86%)
Dec 29, 2016 35.01 35.15 34.60 35.03 275,702 +0.12(+0.34%)
Dec 28, 2016 35.63 35.63 34.60 34.91 474,577 -0.59(-1.66%)
Dec 27, 2016 35.17 35.77 35.14 35.50 211,308 +0.50(+1.43%)
Dec 23, 2016 35.00 35.00 35.00 0 -0.27(-0.77%)
Dec 22, 2016 35.32 35.60 34.66 35.27 220,177 +0.06(+0.17%)
Dec 21, 2016 35.44 35.50 34.66 35.21 248,172 -0.15(-0.42%)
Dec 20, 2016 35.25 35.65 34.56 35.36 683,891 +0.35(+1.00%)
Dec 19, 2016 33.68 35.44 33.32 35.01 492,897 +1.34(+3.98%)
Dec 16, 2016 33.09 33.69 32.81 33.67 552,523 +0.50(+1.51%)
Dec 15, 2016 31.89 33.17 31.52 33.17 433,360 +1.45(+4.57%)
Dec 14, 2016 32.18 32.37 31.68 31.72 350,917 -0.50(-1.55%)
Dec 13, 2016 32.91 32.91 32.08 32.22 364,127 -0.58(-1.77%)
Dec 12, 2016 33.35 33.82 32.58 32.80 299,488 -0.61(-1.83%)
Dec 09, 2016 33.55 33.92 33.00 33.41 754,498 -0.10(-0.30%)
Dec 08, 2016 33.40 33.85 33.08 33.51 481,485 +0.49(+1.48%)
Dec 07, 2016 32.42 33.29 32.25 33.02 419,109 +0.58(+1.79%)
Dec 06, 2016 33.44 33.44 31.84 32.44 659,446 -0.74(-2.23%)
Dec 05, 2016 32.17 33.49 31.95 33.18 1,001,267 +1.12(+3.49%)
Dec 02, 2016 32.37 32.60 30.87 32.06 1,019,931 -0.24(-0.74%)
Dec 01, 2016 33.47 33.74 32.25 32.30 1,258,636 -1.20(-3.58%)
Nov 30, 2016 33.77 33.89 32.81 33.50 6,240,352 -0.24(-0.71%)
Nov 29, 2016 33.50 34.30 32.91 33.74 1,403,951 -1.33(-3.79%)
Nov 28, 2016 35.48 35.55 34.50 35.07 375,457 -0.53(-1.49%)
Nov 25, 2016 35.95 36.40 35.11 35.60 219,446 -0.15(-0.42%)
Nov 23, 2016 35.75 35.75 35.75 0 -0.23(-0.64%)
Nov 22, 2016 34.61 36.00 34.45 35.98 399,634 +1.57(+4.56%)
Nov 21, 2016 35.13 35.48 33.66 34.41 304,680 -0.60(-1.71%)
Nov 18, 2016 35.20 35.32 34.54 35.01 333,585 -0.32(-0.91%)
Nov 17, 2016 34.77 36.12 34.77 35.33 272,965 +0.62(+1.79%)
Nov 16, 2016 34.48 34.93 33.63 34.71 290,430 -0.53(-1.50%)
Nov 15, 2016 34.52 36.19 34.27 35.24 409,964 +0.94(+2.74%)
Nov 14, 2016 32.23 35.05 32.12 34.30 404,764 +2.27(+7.09%)
Nov 11, 2016 30.51 32.04 30.29 32.03 289,933 +1.38(+4.50%)
Nov 10, 2016 32.40 32.48 30.37 30.65 286,348 -1.66(-5.14%)
Nov 09, 2016 29.31 33.30 28.92 32.31 428,030 +2.40(+8.02%)
Nov 08, 2016 29.05 30.57 26.60 29.91 1,658,078 -0.60(-1.97%)
Nov 07, 2016 30.17 30.52 29.85 30.51 204,434 +0.69(+2.31%)
Nov 04, 2016 30.09 30.26 29.76 29.82 193,937 -0.16(-0.53%)
Nov 03, 2016 30.34 30.45 29.86 29.98 119,861 -0.30(-0.99%)
Nov 02, 2016 30.48 30.76 30.28 30.28 165,273 -0.23(-0.75%)
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.