Skip to main content

Siteone Landscape Supply (NY: SITE )

174.55 -9.05 (-4.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.