Skip to main content

Siteone Landscape Supply (NY: SITE )

183.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.62 75.87 74.19 75.65 313,405 +1.31(+1.76%)
May 30, 2018 74.35 76.43 74.04 74.34 369,148 +0.74(+1.01%)
May 29, 2018 74.06 74.80 73.14 73.60 379,806 -1.10(-1.47%)
May 25, 2018 74.70 74.70 74.70 0 -1.25(-1.65%)
May 24, 2018 76.31 76.90 75.60 75.95 227,683 -0.42(-0.55%)
May 23, 2018 76.65 78.01 75.70 76.37 399,299 -0.66(-0.86%)
May 22, 2018 80.26 80.26 76.79 77.03 325,720 -2.91(-3.64%)
May 21, 2018 80.83 81.22 79.81 79.94 159,728 -0.86(-1.06%)
May 18, 2018 80.98 81.29 80.05 80.80 496,481 +0.13(+0.16%)
May 17, 2018 78.96 81.64 78.53 80.67 525,853 +1.74(+2.20%)
May 16, 2018 77.10 79.17 76.51 78.93 362,408 +1.92(+2.49%)
May 15, 2018 77.05 77.60 76.28 77.01 227,535 -0.47(-0.61%)
May 14, 2018 77.23 77.95 76.80 77.48 202,181 +0.32(+0.41%)
May 11, 2018 75.87 77.24 75.76 77.16 186,532 +1.44(+1.90%)
May 10, 2018 74.97 75.92 73.99 75.72 181,996 +1.30(+1.75%)
May 09, 2018 73.87 74.60 73.06 74.42 217,682 +0.72(+0.98%)
May 08, 2018 73.68 74.91 73.25 73.70 186,327 -0.20(-0.27%)
May 07, 2018 73.97 74.67 73.07 73.90 466,021 +0.23(+0.31%)
May 04, 2018 72.41 73.88 71.63 73.67 362,740 +0.60(+0.82%)
May 03, 2018 71.28 74.25 71.28 73.07 489,320 +1.63(+2.28%)
May 02, 2018 68.96 73.48 68.96 71.44 1,252,397 +2.67(+3.88%)
May 01, 2018 68.27 69.11 67.65 68.77 490,007 +0.27(+0.39%)
Apr 30, 2018 69.11 69.37 68.25 68.50 169,213 -0.44(-0.64%)
Apr 27, 2018 68.91 69.36 68.31 68.94 231,912 +0.14(+0.20%)
Apr 26, 2018 69.81 69.81 67.76 68.80 350,380 -0.39(-0.56%)
Apr 25, 2018 71.79 71.79 68.77 69.19 421,247 -2.98(-4.13%)
Apr 24, 2018 73.42 74.35 71.74 72.17 362,628 -1.92(-2.59%)
Apr 23, 2018 75.91 76.43 73.93 74.09 230,644 -1.53(-2.02%)
Apr 20, 2018 77.11 77.33 75.49 75.62 315,690 -1.83(-2.36%)
Apr 19, 2018 78.24 78.76 76.65 77.45 278,855 -1.16(-1.48%)
Apr 18, 2018 79.82 79.82 77.75 78.61 235,599 -0.75(-0.95%)
Apr 17, 2018 79.05 79.72 78.36 79.36 196,202 +1.09(+1.39%)
Apr 16, 2018 77.88 78.72 77.63 78.27 179,995 +0.99(+1.28%)
Apr 13, 2018 77.23 77.46 76.12 77.28 259,031 +0.51(+0.66%)
Apr 12, 2018 76.40 77.48 75.48 76.77 224,345 +0.59(+0.77%)
Apr 11, 2018 76.37 77.14 75.85 76.18 177,791 -1.02(-1.32%)
Apr 10, 2018 78.22 78.22 76.74 77.20 245,561 +0.33(+0.43%)
Apr 09, 2018 78.14 78.34 76.74 76.87 216,350 -0.53(-0.68%)
Apr 06, 2018 77.66 78.72 76.43 77.40 340,102 -0.42(-0.54%)
Apr 05, 2018 77.25 78.71 77.09 77.82 228,557 +1.04(+1.35%)
Apr 04, 2018 73.27 77.09 73.19 76.78 219,524 +2.21(+2.96%)
Apr 03, 2018 74.32 74.92 73.46 74.57 214,944 +0.91(+1.24%)
Apr 02, 2018 76.45 76.97 73.11 73.66 232,717 -3.38(-4.39%)
Mar 29, 2018 77.04 77.04 77.04 0 +3.55(+4.83%)
Mar 28, 2018 75.15 75.15 72.14 73.49 349,375 -1.49(-1.99%)
Mar 27, 2018 76.33 76.84 74.59 74.98 331,422 -1.33(-1.74%)
Mar 26, 2018 74.33 76.36 73.67 76.31 513,398 +3.56(+4.89%)
Mar 23, 2018 73.75 73.87 72.61 72.75 275,677 -0.70(-0.95%)
Mar 22, 2018 75.22 75.71 73.35 73.45 179,774 -2.53(-3.33%)
Mar 21, 2018 75.39 77.02 74.79 75.98 331,526 +0.75(+1.00%)
Mar 20, 2018 73.95 75.47 73.95 75.23 124,160 +1.47(+1.99%)
Mar 19, 2018 73.93 73.95 72.76 73.76 183,435 -0.25(-0.34%)
Mar 16, 2018 73.00 74.58 72.63 74.01 239,054 +1.01(+1.38%)
Mar 15, 2018 75.18 75.18 72.39 73.00 190,501 -1.93(-2.58%)
Mar 14, 2018 74.46 75.49 74.45 74.93 167,358 +0.73(+0.98%)
Mar 13, 2018 74.22 75.13 73.51 74.20 143,140 +0.47(+0.64%)
Mar 12, 2018 73.40 74.66 73.40 73.73 177,211 +0.42(+0.57%)
Mar 09, 2018 73.13 74.30 72.96 73.31 247,608 +0.59(+0.81%)
Mar 08, 2018 73.38 73.46 71.79 72.72 256,515 -0.62(-0.85%)
Mar 07, 2018 73.72 73.34 350,639 +1.20(+1.66%)
Mar 06, 2018 71.78 72.74 71.38 72.14 306,049 +0.74(+1.04%)
Mar 05, 2018 69.41 71.92 68.94 71.40 215,819 +1.51(+2.16%)
Mar 02, 2018 68.31 70.12 67.03 69.89 243,099 +1.44(+2.10%)
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.