Skip to main content

Siteone Landscape Supply (NY: SITE )

118.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 116.32 119.34 114.50 118.87 283,991 +1.67(+1.42%)
Jun 29, 2022 117.78 117.84 114.95 117.20 304,427 -1.15(-0.97%)
Jun 28, 2022 123.40 124.00 118.06 118.35 214,225 -4.48(-3.65%)
Jun 27, 2022 126.20 127.42 122.43 122.83 395,004 -3.31(-2.62%)
Jun 24, 2022 119.97 126.63 119.97 126.14 594,821 +7.23(+6.08%)
Jun 23, 2022 112.94 119.12 112.50 118.91 262,090 +6.34(+5.63%)
Jun 22, 2022 110.03 113.17 109.53 112.57 257,998 +0.33(+0.29%)
Jun 21, 2022 113.26 115.45 111.15 112.24 428,540 -0.10(-0.09%)
Jun 17, 2022 110.07 114.02 110.07 112.34 421,341 +2.82(+2.57%)
Jun 16, 2022 113.97 114.21 108.77 109.52 253,431 -8.19(-6.96%)
Jun 15, 2022 119.53 120.59 115.39 117.71 216,162 +0.31(+0.26%)
Jun 14, 2022 117.81 118.83 114.76 117.40 273,707 -1.01(-0.85%)
Jun 13, 2022 120.09 122.17 117.19 118.41 244,853 -5.82(-4.68%)
Jun 10, 2022 128.42 128.72 123.90 124.23 245,391 -6.79(-5.18%)
Jun 09, 2022 131.68 134.65 130.49 131.02 152,473 -1.14(-0.86%)
Jun 08, 2022 134.75 135.17 131.27 132.16 227,067 -3.88(-2.85%)
Jun 07, 2022 132.49 136.55 132.21 136.04 141,933 +1.06(+0.79%)
Jun 06, 2022 135.73 135.89 133.24 134.98 194,374 +1.62(+1.21%)
Jun 03, 2022 134.11 136.04 132.73 133.36 152,939 -2.70(-1.98%)
Jun 02, 2022 132.76 136.34 132.76 136.06 165,090 +4.47(+3.40%)
Jun 01, 2022 134.64 136.17 128.58 131.59 192,464 -2.68(-2.00%)
May 31, 2022 136.33 136.49 132.29 134.27 600,150 -3.18(-2.31%)
May 27, 2022 131.85 137.54 131.04 137.45 332,376 +7.86(+6.07%)
May 26, 2022 127.00 131.41 127.00 129.59 276,658 +2.68(+2.11%)
May 25, 2022 118.50 127.35 118.15 126.91 531,147 +7.13(+5.95%)
May 24, 2022 125.00 125.00 117.66 119.78 354,064 -5.89(-4.69%)
May 23, 2022 126.25 126.72 122.08 125.67 221,593 +0.04(+0.03%)
May 20, 2022 127.55 127.55 121.02 125.63 296,389 +0.23(+0.18%)
May 19, 2022 123.06 127.94 123.06 125.40 233,092 +1.79(+1.45%)
May 18, 2022 127.48 129.66 122.74 123.61 287,999 -6.64(-5.10%)
May 17, 2022 133.76 135.63 128.61 130.25 264,938 -0.09(-0.07%)
May 16, 2022 131.62 133.30 128.51 130.34 340,818 -2.62(-1.97%)
May 13, 2022 128.15 134.81 128.15 132.96 474,620 +7.18(+5.71%)
May 12, 2022 118.16 127.26 117.82 125.78 575,404 +5.95(+4.97%)
May 11, 2022 126.02 129.90 119.65 119.83 457,917 -7.20(-5.67%)
May 10, 2022 127.80 128.47 121.93 127.03 565,182 +1.99(+1.59%)
May 09, 2022 129.61 133.92 124.56 125.04 806,038 -7.63(-5.75%)
May 06, 2022 130.90 134.41 125.11 132.67 899,148 +0.26(+0.20%)
May 05, 2022 141.65 143.40 129.20 132.41 533,847 -13.06(-8.98%)
May 04, 2022 143.56 146.00 132.97 145.47 756,610 +1.93(+1.34%)
May 03, 2022 142.30 145.00 139.92 143.54 618,209 +0.85(+0.60%)
May 02, 2022 140.65 143.87 138.44 142.69 298,568 +1.66(+1.18%)
Apr 29, 2022 143.48 146.81 140.48 141.03 290,983 -3.97(-2.74%)
Apr 28, 2022 144.41 147.50 139.54 145.00 224,017 +2.87(+2.02%)
Apr 27, 2022 143.76 147.15 141.51 142.13 277,193 -2.10(-1.46%)
Apr 26, 2022 146.95 148.34 143.66 144.23 397,130 -4.34(-2.92%)
Apr 25, 2022 143.40 148.77 141.58 148.57 270,998 +4.33(+3.00%)
Apr 22, 2022 148.34 149.26 142.88 144.24 288,443 -5.42(-3.62%)
Apr 21, 2022 153.31 155.61 148.41 149.66 381,309 -0.95(-0.63%)
Apr 20, 2022 150.23 152.22 148.77 150.61 324,821 +1.07(+0.72%)
Apr 19, 2022 144.49 151.63 144.26 149.54 349,558 +5.52(+3.83%)
Apr 18, 2022 147.05 147.90 143.04 144.02 299,941 -2.98(-2.03%)
Apr 14, 2022 151.06 151.86 146.15 147.00 377,888 -3.17(-2.11%)
Apr 13, 2022 148.43 151.31 148.13 150.17 380,172 +1.71(+1.15%)
Apr 12, 2022 152.13 155.02 148.21 148.46 328,943 -1.20(-0.80%)
Apr 11, 2022 148.62 153.52 148.37 149.66 395,600 -1.01(-0.67%)
Apr 08, 2022 153.04 154.95 150.25 150.67 238,184 -2.23(-1.46%)
Apr 07, 2022 153.09 154.75 148.53 152.90 385,590 -0.40(-0.26%)
Apr 06, 2022 158.98 159.79 150.00 153.30 624,254 -7.70(-4.78%)
Apr 05, 2022 165.33 165.76 159.03 161.00 427,889 -3.58(-2.18%)
Apr 04, 2022 164.00 165.58 162.01 164.58 445,443 +0.56(+0.34%)
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.