Skip to main content

Siteone Landscape Supply (NY: SITE )

120.19 +1.32 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 164.70 165.27 161.43 161.69 585,135 -3.93(-2.37%)
Mar 30, 2022 170.78 171.50 163.87 165.62 335,637 -7.20(-4.17%)
Mar 29, 2022 169.34 175.78 168.58 172.82 746,285 +8.57(+5.22%)
Mar 28, 2022 161.89 164.50 158.44 164.25 342,167 +1.88(+1.16%)
Mar 25, 2022 167.92 168.19 160.16 162.37 360,958 -4.89(-2.92%)
Mar 24, 2022 172.04 173.59 164.15 167.26 372,017 -3.80(-2.22%)
Mar 23, 2022 178.08 178.14 170.12 171.06 306,924 -8.00(-4.47%)
Mar 22, 2022 179.51 182.07 177.13 179.06 258,297 -0.01(-0.01%)
Mar 21, 2022 183.66 184.19 176.28 179.07 295,926 -4.59(-2.50%)
Mar 18, 2022 180.89 183.82 178.59 183.66 230,718 +1.09(+0.60%)
Mar 17, 2022 175.35 182.72 173.97 182.57 204,822 +5.86(+3.32%)
Mar 16, 2022 176.69 179.85 171.81 176.71 333,620 +2.37(+1.36%)
Mar 15, 2022 170.93 174.95 169.93 174.34 170,243 +4.76(+2.81%)
Mar 14, 2022 174.85 176.20 169.29 169.58 346,721 -4.08(-2.35%)
Mar 11, 2022 175.35 176.54 172.36 173.66 250,393 +0.86(+0.50%)
Mar 10, 2022 169.09 173.05 168.06 172.80 259,986 -0.07(-0.04%)
Mar 09, 2022 168.84 173.62 167.06 172.87 303,216 +8.14(+4.94%)
Mar 08, 2022 156.47 167.28 155.47 164.73 422,490 +7.36(+4.68%)
Mar 07, 2022 166.92 168.12 157.00 157.37 401,765 -9.63(-5.77%)
Mar 04, 2022 170.88 171.26 165.51 167.00 187,447 -4.25(-2.48%)
Mar 03, 2022 176.31 176.31 170.08 171.25 240,343 -2.37(-1.37%)
Mar 02, 2022 171.35 174.65 171.15 173.62 221,827 +4.43(+2.62%)
Mar 01, 2022 171.13 174.14 167.04 169.19 276,074 -3.24(-1.88%)
Feb 28, 2022 169.97 174.66 169.97 172.43 291,067 +0.84(+0.49%)
Feb 25, 2022 167.43 172.29 166.78 171.59 324,900 +4.10(+2.45%)
Feb 24, 2022 150.18 167.85 150.00 167.49 345,879 +11.08(+7.08%)
Feb 23, 2022 161.74 163.43 156.17 156.41 275,155 -3.92(-2.44%)
Feb 22, 2022 163.21 165.54 159.20 160.33 408,342 -5.48(-3.30%)
Feb 18, 2022 165.81 0 -4.04(-2.38%)
Feb 17, 2022 181.55 181.72 169.79 169.85 508,097 -13.15(-7.19%)
Feb 16, 2022 189.79 191.65 181.11 183.00 517,400 -0.49(-0.27%)
Feb 15, 2022 180.89 184.10 178.60 183.49 420,442 +6.43(+3.63%)
Feb 14, 2022 173.69 181.45 173.69 177.06 395,849 +3.77(+2.18%)
Feb 11, 2022 180.48 181.35 170.91 173.29 379,489 -6.11(-3.41%)
Feb 10, 2022 184.47 188.21 176.89 179.40 305,811 -9.54(-5.05%)
Feb 09, 2022 185.48 189.27 185.48 188.94 216,751 +6.07(+3.32%)
Feb 08, 2022 178.66 183.90 177.30 182.87 224,667 +2.97(+1.65%)
Feb 07, 2022 180.68 181.91 178.72 179.90 352,874 -1.25(-0.69%)
Feb 04, 2022 178.48 182.18 176.87 181.15 468,046 +2.20(+1.23%)
Feb 03, 2022 182.77 178.79 178.95 183,424 -7.13(-3.83%)
Feb 02, 2022 186.83 187.81 183.28 186.08 284,160 +1.64(+0.89%)
Feb 01, 2022 180.99 184.98 176.84 184.44 381,030 +4.32(+2.40%)
Jan 31, 2022 175.37 180.49 180.12 353,655 +5.72(+3.28%)
Jan 28, 2022 172.27 174.60 167.77 174.40 307,623 +3.49(+2.04%)
Jan 27, 2022 177.92 177.93 170.21 170.91 323,980 -3.72(-2.13%)
Jan 26, 2022 178.33 183.62 172.90 174.63 405,982 +0.35(+0.20%)
Jan 25, 2022 181.50 181.50 173.90 174.28 524,678 -11.96(-6.42%)
Jan 24, 2022 176.82 186.62 172.41 186.24 427,323 +4.42(+2.43%)
Jan 21, 2022 183.46 186.42 180.52 181.82 344,422 -3.16(-1.71%)
Jan 20, 2022 195.59 197.46 184.36 184.98 265,736 -8.45(-4.37%)
Jan 19, 2022 196.78 198.82 192.96 193.43 363,662 -1.22(-0.63%)
Jan 18, 2022 200.40 202.14 194.20 194.65 326,690 -9.90(-4.84%)
Jan 14, 2022 204.55 0 -5.20(-2.48%)
Jan 13, 2022 210.44 212.86 208.09 209.75 293,366 -0.38(-0.18%)
Jan 12, 2022 207.71 211.74 205.38 210.13 244,827 +4.08(+1.98%)
Jan 11, 2022 205.30 207.42 201.21 206.05 188,645 +0.76(+0.37%)
Jan 10, 2022 206.33 208.15 197.72 205.29 555,083 -4.02(-1.92%)
Jan 07, 2022 225.12 225.12 209.07 209.31 470,103 -15.64(-6.95%)
Jan 06, 2022 226.40 230.47 220.70 224.95 242,924 -1.89(-0.83%)
Jan 05, 2022 236.62 239.31 226.80 226.84 427,083 -11.05(-4.65%)
Jan 04, 2022 237.90 243.46 235.65 237.89 230,610 +1.04(+0.44%)
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.