Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siteone Landscape Supply (NY: SITE )

149.65 -7.24 (-4.62%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 170.92 170.92 168.94 170.00 172,790 -0.19(-0.11%)
Jul 28, 2023 169.43 170.74 168.50 170.19 175,885 +2.83(+1.69%)
Jul 27, 2023 170.01 170.15 166.62 167.36 120,757 -0.55(-0.33%)
Jul 26, 2023 165.50 168.54 165.50 167.91 146,220 +1.21(+0.73%)
Jul 25, 2023 163.27 167.43 163.03 166.70 210,600 +3.70(+2.27%)
Jul 24, 2023 166.92 168.56 162.93 163.00 176,325 -2.99(-1.80%)
Jul 21, 2023 167.14 167.75 165.42 165.99 136,407 -0.28(-0.17%)
Jul 20, 2023 166.06 167.04 163.50 166.27 234,485 -0.53(-0.32%)
Jul 19, 2023 167.74 170.01 166.20 166.80 369,175 -1.36(-0.81%)
Jul 18, 2023 169.09 170.53 167.24 168.16 195,267 -0.73(-0.43%)
Jul 17, 2023 170.64 171.43 167.98 168.89 247,319 -3.08(-1.79%)
Jul 14, 2023 171.80 172.84 169.14 171.97 168,200 -0.01(-0.01%)
Jul 13, 2023 176.16 176.16 171.62 171.98 106,558 -2.55(-1.46%)
Jul 12, 2023 170.22 175.96 168.98 174.53 299,061 +6.45(+3.84%)
Jul 11, 2023 167.00 169.12 167.00 168.08 168,436 +1.48(+0.89%)
Jul 10, 2023 163.09 167.62 163.00 166.60 155,019 +3.02(+1.85%)
Jul 07, 2023 162.65 165.62 162.65 163.58 203,051 +1.57(+0.97%)
Jul 06, 2023 164.08 164.69 160.09 162.01 258,678 -3.97(-2.39%)
Jul 05, 2023 164.55 166.71 162.45 165.98 265,962 +0.54(+0.33%)
Jul 03, 2023 166.15 167.03 163.96 165.44 119,380 -1.92(-1.15%)
Jun 30, 2023 166.67 168.43 165.26 167.36 330,122 +1.26(+0.76%)
Jun 29, 2023 167.90 168.43 165.73 166.10 332,079 -1.45(-0.87%)
Jun 28, 2023 167.14 169.26 166.06 167.55 226,874 +0.60(+0.36%)
Jun 27, 2023 162.28 167.61 161.15 166.95 286,659 +6.01(+3.73%)
Jun 26, 2023 157.96 162.25 157.96 160.94 260,644 +3.06(+1.94%)
Jun 23, 2023 157.58 159.76 156.48 157.88 493,386 -1.26(-0.79%)
Jun 22, 2023 159.45 159.95 157.09 159.14 212,673 -1.01(-0.63%)
Jun 21, 2023 161.75 163.71 159.62 160.15 305,479 -1.67(-1.03%)
Jun 20, 2023 157.09 162.59 156.61 161.82 362,675 +3.03(+1.91%)
Jun 16, 2023 159.14 160.17 157.42 158.79 463,182 -0.10(-0.06%)
Jun 15, 2023 154.80 159.28 154.35 158.89 203,942 +5.18(+3.37%)
May 08, 2023 153.06 154.27 151.91 153.71 249,779 +0.73(+0.48%)
May 05, 2023 154.83 156.34 152.19 152.98 285,168 -0.45(-0.29%)
May 04, 2023 155.61 156.96 152.47 153.43 331,526 -3.51(-2.24%)
May 03, 2023 154.59 160.83 149.21 156.94 804,069 +9.67(+6.57%)
May 02, 2023 146.69 147.61 144.27 147.27 579,318 -0.70(-0.47%)
May 01, 2023 147.75 149.16 146.16 147.97 221,375 +0.23(+0.16%)
Apr 28, 2023 143.45 148.56 143.45 147.74 236,471 +4.25(+2.96%)
Apr 27, 2023 141.67 143.51 140.25 143.49 241,016 +3.25(+2.32%)
Apr 26, 2023 140.94 142.04 139.26 140.24 325,036 -1.11(-0.79%)
Apr 25, 2023 141.97 143.16 141.35 141.35 419,867 -1.38(-0.97%)
Apr 24, 2023 140.00 142.88 140.00 142.73 229,320 +2.92(+2.09%)
Apr 21, 2023 141.14 141.14 139.03 139.81 165,931 -0.70(-0.50%)
Apr 20, 2023 138.35 141.63 137.52 140.51 197,360 +1.10(+0.79%)
Apr 19, 2023 137.81 139.58 136.47 139.41 150,256 +0.82(+0.59%)
Apr 18, 2023 138.53 139.23 137.30 138.59 163,456 +1.04(+0.76%)
Apr 17, 2023 136.46 137.62 135.67 137.55 179,417 +1.70(+1.25%)
Apr 14, 2023 136.00 139.55 134.50 135.85 225,923 -0.79(-0.58%)
Apr 13, 2023 136.52 137.28 134.59 136.64 173,134 +0.59(+0.43%)
Apr 12, 2023 138.36 140.57 136.04 136.05 330,624 -0.12(-0.09%)
Apr 11, 2023 134.49 137.02 134.49 136.17 322,033 +2.40(+1.79%)
Apr 10, 2023 131.03 134.65 131.03 133.77 258,455 +4.40(+3.40%)
Apr 06, 2023 127.59 129.51 126.53 129.37 223,341 +1.50(+1.17%)
Apr 05, 2023 128.78 129.24 125.60 127.87 368,490 -2.41(-1.85%)
Apr 04, 2023 135.42 135.51 129.29 130.28 191,769 -4.20(-3.12%)
Apr 03, 2023 135.99 136.50 132.88 134.48 241,769 -2.39(-1.75%)
Mar 31, 2023 134.74 136.92 133.74 136.87 186,822 +3.59(+2.69%)
Mar 30, 2023 135.44 136.64 132.91 133.28 237,150 -0.57(-0.43%)
Mar 29, 2023 133.08 134.61 132.19 133.85 182,868 +2.82(+2.15%)
Mar 28, 2023 132.91 134.70 130.91 131.03 184,028 -2.06(-1.55%)
Mar 27, 2023 132.66 133.82 131.26 133.09 269,426 +2.69(+2.06%)
Mar 24, 2023 132.17 132.98 127.56 130.40 317,266 -3.44(-2.57%)
Mar 23, 2023 133.92 136.87 132.34 133.84 273,716 +0.92(+0.69%)
Mar 22, 2023 135.66 137.80 132.92 132.92 213,005 -3.40(-2.49%)
Mar 21, 2023 135.21 137.44 135.15 136.32 146,937 +3.22(+2.42%)
Mar 20, 2023 132.54 134.89 132.54 133.10 179,963 +0.15(+0.11%)
Mar 17, 2023 136.32 136.47 132.74 132.95 294,791 -4.15(-3.03%)
Mar 16, 2023 133.03 138.84 131.47 137.10 326,816 +2.59(+1.93%)
Mar 15, 2023 135.09 137.56 131.32 134.51 324,488 -4.19(-3.02%)
Mar 14, 2023 139.16 142.40 136.66 138.70 398,147 +2.70(+1.99%)
Mar 13, 2023 132.85 137.35 132.22 136.00 384,388 +0.40(+0.29%)
Mar 10, 2023 143.62 143.62 132.88 135.60 797,868 -7.86(-5.48%)
Mar 09, 2023 146.22 148.65 143.12 143.46 390,756 -2.33(-1.60%)
Mar 08, 2023 145.24 146.33 143.76 145.79 175,798 +1.02(+0.70%)
Mar 07, 2023 145.32 147.38 143.62 144.77 308,600 -0.70(-0.48%)
Mar 06, 2023 149.15 150.19 144.24 145.47 264,877 -3.11(-2.09%)
Mar 03, 2023 147.30 148.89 146.03 148.58 194,934 +2.35(+1.61%)
Mar 02, 2023 143.71 146.94 142.52 146.23 150,354 +0.94(+0.65%)
Mar 01, 2023 148.24 149.35 144.79 145.29 301,035 -3.05(-2.06%)
Feb 28, 2023 148.90 151.13 148.14 148.34 241,102 -0.14(-0.09%)
Feb 27, 2023 150.47 151.77 147.60 148.48 171,992 -0.35(-0.24%)
Feb 24, 2023 146.63 149.32 146.15 148.83 393,070 -0.58(-0.39%)
Feb 23, 2023 149.99 150.01 145.56 149.41 366,307 +1.44(+0.97%)
Feb 22, 2023 147.94 149.94 145.81 147.97 285,024 +0.93(+0.63%)
Feb 21, 2023 148.58 150.99 145.47 147.04 424,010 -5.20(-3.42%)
Feb 17, 2023 151.29 154.43 151.12 152.24 515,248 -0.19(-0.12%)
Feb 16, 2023 153.79 155.64 151.15 152.43 473,037 -6.66(-4.19%)
Feb 15, 2023 150.24 159.61 145.56 159.09 590,932 +2.83(+1.81%)
Feb 14, 2023 149.79 158.06 149.79 156.26 924,762 +4.69(+3.09%)
Feb 13, 2023 147.67 151.59 146.96 151.57 314,202 +4.70(+3.20%)
Feb 10, 2023 148.27 149.02 145.79 146.87 265,411 -2.49(-1.67%)
Feb 09, 2023 153.95 155.64 149.01 149.36 223,915 -2.86(-1.88%)
Feb 08, 2023 153.14 154.45 151.98 152.22 158,968 -1.64(-1.07%)
Feb 07, 2023 154.26 154.60 150.56 153.86 421,922 -1.66(-1.07%)
Feb 06, 2023 157.43 158.00 153.77 155.52 302,063 -4.34(-2.71%)
Feb 03, 2023 160.99 164.85 158.04 159.86 294,057 -4.15(-2.53%)
Feb 02, 2023 157.08 165.32 155.61 164.01 684,974 +10.17(+6.61%)
Feb 01, 2023 150.38 154.34 150.38 153.84 513,122 +2.33(+1.54%)
Jan 31, 2023 146.31 151.53 146.31 151.51 189,693 +6.21(+4.27%)
Jan 30, 2023 145.44 147.60 144.44 145.30 264,627 -1.96(-1.33%)
Jan 27, 2023 142.54 150.72 142.54 147.26 506,195 +3.03(+2.10%)
Jan 26, 2023 143.29 145.22 140.68 144.23 293,670 +2.39(+1.68%)
Jan 25, 2023 136.83 141.87 133.72 141.84 227,705 +3.15(+2.27%)
Jan 24, 2023 138.17 140.35 137.26 138.69 114,941 +0.02(+0.01%)
Jan 23, 2023 135.72 138.72 134.73 138.67 183,309 +2.78(+2.05%)
Jan 20, 2023 131.04 135.90 130.05 135.89 248,009 +5.73(+4.40%)
Jan 19, 2023 130.43 130.97 127.14 130.16 255,060 -2.12(-1.60%)
Jan 18, 2023 132.84 135.85 131.70 132.28 159,229 +0.23(+0.17%)
Jan 17, 2023 132.09 136.44 132.05 132.05 380,950 +0.01(+0.01%)
Jan 13, 2023 128.31 132.09 126.67 132.04 209,285 +2.27(+1.75%)
Jan 12, 2023 131.09 131.09 127.33 129.77 134,810 +0.25(+0.19%)
Jan 11, 2023 129.04 130.90 127.38 129.52 271,466 +0.29(+0.22%)
Jan 10, 2023 126.23 129.50 126.23 129.23 236,583 +1.73(+1.36%)
Jan 09, 2023 125.85 130.44 125.00 127.50 288,126 +3.51(+2.83%)
Jan 06, 2023 120.54 124.27 119.41 123.99 152,420 +5.50(+4.64%)
Jan 05, 2023 119.38 119.75 116.94 118.49 189,064 -2.34(-1.94%)
Jan 04, 2023 119.27 121.80 118.25 120.83 144,549 +3.06(+2.60%)
Jan 03, 2023 120.01 120.97 116.12 117.77 251,803 +0.45(+0.38%)
Dec 30, 2022 117.81 118.99 116.32 117.32 137,861 -1.70(-1.43%)
Dec 29, 2022 115.82 120.22 115.81 119.02 164,088 +4.64(+4.06%)
Dec 28, 2022 116.85 118.41 114.31 114.38 220,579 -1.88(-1.62%)
Dec 27, 2022 117.83 118.65 115.81 116.26 150,397 -1.24(-1.06%)
Dec 23, 2022 116.16 117.53 114.50 117.50 165,512 +1.34(+1.15%)
Dec 22, 2022 117.33 117.41 113.25 116.16 257,410 -3.24(-2.71%)
Dec 21, 2022 115.73 120.06 115.28 119.40 287,912 +4.59(+4.00%)
Dec 20, 2022 115.09 116.38 114.68 114.81 186,486 -0.91(-0.79%)
Dec 19, 2022 117.39 117.41 114.11 115.72 201,988 -1.17(-1.00%)
Dec 16, 2022 116.39 118.56 115.73 116.89 312,985 -1.56(-1.32%)
Dec 15, 2022 119.60 119.94 116.80 118.45 235,008 -3.87(-3.16%)
Dec 14, 2022 122.74 126.15 121.11 122.32 220,455 -0.78(-0.63%)
Dec 13, 2022 127.00 128.99 121.74 123.10 176,201 +2.59(+2.15%)
Dec 12, 2022 120.03 121.58 119.29 120.51 293,223 +1.15(+0.96%)
Dec 09, 2022 121.84 124.68 119.19 119.36 229,965 -3.18(-2.60%)
Dec 08, 2022 120.22 123.62 118.89 122.54 220,927 +3.05(+2.55%)
Dec 07, 2022 118.97 121.28 118.75 119.49 216,892 +0.52(+0.44%)
Dec 06, 2022 120.71 122.00 117.31 118.97 307,600 -1.96(-1.62%)
Dec 05, 2022 123.45 123.84 120.58 120.93 231,523 -5.17(-4.10%)
Dec 02, 2022 125.02 127.94 124.76 126.10 161,825 -1.78(-1.39%)
Dec 01, 2022 127.08 129.00 125.89 127.88 212,894 +2.35(+1.87%)
Nov 30, 2022 120.68 125.54 118.53 125.53 243,825 +4.85(+4.02%)
Nov 29, 2022 119.04 121.65 118.50 120.68 243,895 +1.64(+1.38%)
Nov 28, 2022 121.32 122.50 118.27 119.04 154,676 -4.39(-3.56%)
Nov 25, 2022 122.97 124.45 122.65 123.43 62,506 +0.07(+0.06%)
Nov 23, 2022 123.32 125.14 122.28 123.36 188,724 +0.08(+0.06%)
Nov 22, 2022 123.69 125.07 123.03 123.28 236,558 +1.50(+1.23%)
Nov 21, 2022 118.79 122.12 118.35 121.78 247,871 +1.56(+1.30%)
Nov 18, 2022 123.01 123.01 118.05 120.22 289,654 +0.08(+0.07%)
Nov 17, 2022 124.04 126.15 119.52 120.14 270,671 -6.97(-5.48%)
Nov 16, 2022 128.71 129.00 125.94 127.11 254,537 -2.86(-2.20%)
Nov 15, 2022 130.42 131.72 127.87 129.97 273,710 +2.73(+2.15%)
Nov 14, 2022 134.16 135.24 127.08 127.24 386,419 -9.10(-6.67%)
Nov 11, 2022 129.50 140.97 129.50 136.34 529,569 +5.67(+4.34%)
Nov 10, 2022 122.39 133.69 121.47 130.67 563,248 +17.17(+15.13%)
Nov 09, 2022 112.12 115.96 112.12 113.50 257,714 -0.94(-0.82%)
Nov 08, 2022 112.45 115.19 111.00 114.44 330,253 +3.48(+3.14%)
Nov 07, 2022 109.93 111.02 107.43 110.96 202,482 +1.94(+1.78%)
Nov 04, 2022 111.22 111.83 106.79 109.02 240,483 +0.04(+0.04%)
Nov 03, 2022 108.72 110.97 103.46 108.98 528,411 -2.02(-1.82%)
Nov 02, 2022 118.24 109.92 111.00 740,990 -4.16(-3.61%)
Nov 01, 2022 117.77 119.12 114.79 115.16 462,233 -0.71(-0.61%)
Oct 31, 2022 120.43 121.64 115.74 115.87 453,303 -6.16(-5.05%)
Oct 28, 2022 116.27 122.19 115.67 122.03 456,720 +6.07(+5.23%)
Oct 27, 2022 114.69 119.36 114.00 115.96 472,027 +2.46(+2.17%)
Oct 26, 2022 112.58 114.64 110.87 113.50 396,414 +0.28(+0.25%)
Oct 25, 2022 108.41 113.34 108.28 113.22 316,666 +4.92(+4.54%)
Oct 24, 2022 105.00 108.89 104.51 108.30 294,681 +4.09(+3.92%)
Oct 21, 2022 100.76 104.26 99.43 104.21 269,464 +3.44(+3.41%)
Oct 20, 2022 104.83 106.43 97.36 100.77 493,746 -4.79(-4.54%)
Oct 19, 2022 111.20 111.25 104.24 105.56 268,497 -3.94(-3.60%)
Oct 18, 2022 109.47 111.56 107.71 109.50 234,989 +3.22(+3.03%)
Oct 17, 2022 104.02 108.50 102.87 106.28 244,413 +5.15(+5.09%)
Oct 14, 2022 110.16 110.36 100.94 101.13 345,632 -7.71(-7.08%)
Oct 13, 2022 103.51 110.17 100.01 108.84 400,253 +1.83(+1.71%)
Oct 12, 2022 106.74 107.13 104.49 107.01 348,294 +0.92(+0.87%)
Oct 11, 2022 106.60 108.10 104.66 106.09 223,994 -1.45(-1.35%)
Oct 10, 2022 107.80 109.06 106.11 107.54 235,747 +0.57(+0.53%)
Oct 07, 2022 109.97 110.11 105.29 106.97 286,665 -5.01(-4.47%)
Oct 06, 2022 111.41 114.22 110.97 111.98 349,373 -0.41(-0.36%)
Oct 05, 2022 111.31 113.52 110.59 112.39 236,832 -1.40(-1.23%)
Oct 04, 2022 111.84 114.82 111.21 113.79 260,866 +5.18(+4.77%)
Oct 03, 2022 105.58 109.00 104.40 108.61 356,502 +4.47(+4.29%)
Sep 30, 2022 101.37 105.38 100.36 104.14 661,185 +2.77(+2.73%)
Sep 29, 2022 103.91 104.56 100.79 101.37 403,174 -4.20(-3.98%)
Sep 28, 2022 103.29 106.83 101.06 105.57 1,004,999 +3.38(+3.31%)
Sep 27, 2022 105.27 106.60 101.39 102.19 666,865 -1.16(-1.12%)
Sep 26, 2022 105.83 108.39 103.18 103.35 302,694 -3.06(-2.88%)
Sep 23, 2022 103.47 106.58 103.08 106.41 687,136 +1.35(+1.28%)
Sep 22, 2022 109.10 109.20 104.57 105.06 355,149 -5.33(-4.83%)
Sep 21, 2022 112.01 114.86 110.38 110.39 203,025 -0.94(-0.84%)
Sep 20, 2022 113.85 113.85 108.45 111.33 372,004 -3.29(-2.87%)
Sep 19, 2022 112.49 115.85 112.49 114.62 308,029 +0.95(+0.84%)
Sep 16, 2022 111.62 113.73 110.77 113.67 299,645 +0.36(+0.32%)
Sep 15, 2022 112.87 116.28 112.28 113.31 374,840 +0.24(+0.21%)
Sep 14, 2022 117.38 118.07 111.52 113.07 520,166 -4.30(-3.66%)
Sep 13, 2022 121.72 122.06 117.32 117.37 232,882 -8.63(-6.85%)
Sep 12, 2022 128.11 128.89 125.48 126.00 371,845 -1.86(-1.45%)
Sep 09, 2022 127.28 129.59 126.60 127.86 182,767 +1.33(+1.05%)
Sep 08, 2022 123.64 126.54 123.02 126.53 183,819 +1.40(+1.12%)
Sep 07, 2022 120.62 125.17 120.62 125.13 104,652 +3.57(+2.94%)
Sep 06, 2022 122.90 123.51 119.27 121.56 153,677 -0.34(-0.28%)
Sep 02, 2022 125.53 126.59 121.15 121.90 134,357 -1.36(-1.10%)
Sep 01, 2022 124.24 124.24 120.98 123.26 166,279 -1.90(-1.52%)
Aug 31, 2022 125.57 126.80 124.00 125.16 247,073 +0.45(+0.36%)
Aug 30, 2022 127.75 127.75 124.30 124.71 157,374 -1.60(-1.27%)
Aug 29, 2022 128.24 128.85 126.16 126.31 148,539 -3.33(-2.57%)
Aug 26, 2022 136.71 136.96 129.25 129.64 211,124 -7.73(-5.63%)
Aug 25, 2022 133.41 137.52 133.41 137.37 188,132 +5.29(+4.01%)
Aug 24, 2022 132.10 134.17 131.34 132.08 147,149 -0.12(-0.09%)
Aug 23, 2022 135.01 136.26 132.20 132.20 183,829 -2.20(-1.64%)
Aug 22, 2022 135.03 136.38 133.97 134.40 143,398 -3.81(-2.76%)
Aug 19, 2022 141.38 142.86 137.80 138.21 350,791 -5.02(-3.50%)
Aug 18, 2022 141.94 143.97 140.22 143.23 221,646 +4.11(+2.95%)
Aug 17, 2022 139.58 140.33 137.77 139.12 203,143 -1.96(-1.39%)
Aug 16, 2022 139.28 141.90 137.83 141.08 185,588 +0.88(+0.63%)
Aug 15, 2022 138.69 141.01 138.69 140.20 214,930 -0.03(-0.02%)
Aug 12, 2022 138.71 140.89 138.22 140.23 146,602 +2.22(+1.61%)
Aug 11, 2022 140.12 142.17 137.68 138.01 170,006 -1.37(-0.98%)
Aug 10, 2022 135.61 140.94 135.61 139.38 282,114 +7.60(+5.77%)
Aug 09, 2022 138.39 140.46 131.34 131.78 202,175 -8.01(-5.73%)
Aug 08, 2022 135.90 142.14 135.90 139.79 257,954 +4.95(+3.67%)
Aug 05, 2022 132.49 135.44 132.04 134.84 238,222 -0.01(-0.01%)
Aug 04, 2022 137.12 137.51 134.12 134.85 280,355 -1.09(-0.80%)
Aug 03, 2022 134.36 136.94 126.98 135.94 1,132,557 -5.24(-3.71%)
Aug 02, 2022 140.29 144.91 139.64 141.18 390,392 -0.79(-0.56%)
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.