Skip to main content

Siteone Landscape Supply (NY: SITE )

175.69 -7.91 (-4.31%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.75 67.78 66.33 67.30 893,827 -0.60(-0.88%)
Apr 29, 2019 67.69 68.65 67.38 67.90 384,611 -0.01(-0.01%)
Apr 26, 2019 65.68 68.07 65.38 67.91 239,300 +2.13(+3.24%)
Apr 25, 2019 65.82 66.12 64.24 65.78 378,547 -0.28(-0.42%)
Apr 24, 2019 66.38 67.76 65.78 66.06 265,846 -0.24(-0.36%)
Apr 23, 2019 63.83 66.49 63.19 66.30 403,597 +2.41(+3.77%)
Apr 22, 2019 64.78 65.35 63.62 63.89 228,825 -1.23(-1.89%)
Apr 18, 2019 64.72 66.04 63.83 65.12 290,600 +0.51(+0.79%)
Apr 17, 2019 63.01 64.63 62.80 64.61 526,648 +2.19(+3.51%)
Apr 16, 2019 63.52 63.89 61.96 62.42 248,394 -0.51(-0.81%)
Apr 15, 2019 61.63 63.32 61.34 62.93 286,410 +1.16(+1.88%)
Apr 12, 2019 61.73 63.29 61.68 61.77 532,800 +0.67(+1.10%)
Apr 11, 2019 59.71 61.25 59.71 61.10 325,300 +1.70(+2.86%)
Apr 10, 2019 57.80 59.63 56.51 59.40 357,592 +1.61(+2.79%)
Apr 09, 2019 60.04 60.04 57.64 57.79 293,474 -2.36(-3.92%)
Apr 08, 2019 60.56 61.23 59.76 60.15 227,253 -0.62(-1.02%)
Apr 05, 2019 59.46 60.86 59.44 60.77 228,900 +1.46(+2.46%)
Apr 04, 2019 57.86 59.57 57.26 59.31 261,032 +1.66(+2.88%)
Apr 03, 2019 57.53 58.23 56.99 57.65 152,149 +0.50(+0.87%)
Apr 02, 2019 58.40 58.40 56.03 57.15 328,758 -1.49(-2.54%)
Apr 01, 2019 57.72 58.64 57.34 58.64 361,939 +1.49(+2.61%)
Mar 29, 2019 56.48 57.28 56.17 57.15 365,100 +0.98(+1.74%)
Mar 28, 2019 56.54 57.23 55.20 56.17 296,246 -0.40(-0.71%)
Mar 27, 2019 57.02 57.84 56.51 56.57 486,798 -0.29(-0.51%)
Mar 26, 2019 56.52 57.11 55.70 56.86 375,012 +0.81(+1.45%)
Mar 25, 2019 55.18 56.33 54.49 56.05 371,469 +0.75(+1.36%)
Mar 22, 2019 56.59 57.62 54.89 55.30 454,600 -1.75(-3.07%)
Mar 21, 2019 55.23 57.83 54.78 57.05 452,519 +1.60(+2.89%)
Mar 20, 2019 55.98 56.24 54.37 55.45 725,471 -0.73(-1.30%)
Mar 19, 2019 55.64 56.54 55.50 56.18 833,183 +0.88(+1.59%)
Mar 18, 2019 54.65 55.43 53.59 55.30 434,791 +0.63(+1.15%)
Mar 15, 2019 54.32 55.50 54.02 54.67 996,600 +0.52(+0.96%)
Mar 14, 2019 52.91 54.23 52.50 54.15 479,535 +1.09(+2.05%)
Mar 13, 2019 53.93 54.02 52.62 53.06 339,333 -0.70(-1.30%)
Mar 12, 2019 52.43 54.04 51.45 53.76 329,220 +1.50(+2.87%)
Mar 11, 2019 50.98 52.65 49.65 52.26 558,900 +1.32(+2.59%)
Mar 08, 2019 51.35 51.96 50.54 50.94 265,000 -0.83(-1.60%)
Mar 07, 2019 51.81 52.52 50.75 51.77 288,324 +0.02(+0.04%)
Mar 06, 2019 52.55 53.36 51.29 51.75 280,226 -0.87(-1.65%)
Mar 05, 2019 53.67 53.94 52.17 52.62 271,591 -1.03(-1.92%)
Mar 04, 2019 54.69 54.88 53.05 53.65 345,658 -0.97(-1.78%)
Mar 01, 2019 54.61 54.85 53.56 54.62 410,200 +0.91(+1.69%)
Feb 28, 2019 55.13 55.53 53.49 53.71 339,568 -1.11(-2.02%)
Feb 27, 2019 55.15 55.50 53.88 54.82 334,614 -0.63(-1.14%)
Feb 26, 2019 55.60 55.72 54.55 55.45 374,477 -0.26(-0.47%)
Feb 25, 2019 55.08 56.17 55.06 55.71 446,360 +0.45(+0.81%)
Feb 22, 2019 56.38 56.65 54.90 55.26 448,300 -0.71(-1.27%)
Feb 21, 2019 54.42 56.13 53.97 55.97 571,748 +1.72(+3.17%)
Feb 20, 2019 54.50 55.88 53.97 54.25 693,159 -0.81(-1.47%)
Feb 19, 2019 56.65 58.23 53.00 55.06 1,036,379 -0.01(-0.02%)
Feb 15, 2019 54.48 56.55 53.52 55.07 923,900 +1.14(+2.11%)
Feb 14, 2019 54.82 54.82 53.33 53.93 394,948 -0.91(-1.66%)
Feb 13, 2019 54.85 55.37 53.84 54.84 434,409 +0.43(+0.79%)
Feb 12, 2019 53.03 55.10 52.58 54.41 365,157 +1.90(+3.62%)
Feb 11, 2019 51.20 52.55 51.20 52.51 216,297 +1.51(+2.96%)
Feb 08, 2019 51.45 51.65 50.27 51.00 313,600 -0.85(-1.64%)
Feb 07, 2019 51.23 52.39 51.10 51.85 338,152 +0.26(+0.50%)
Feb 06, 2019 52.08 52.43 51.01 51.59 343,991 -0.83(-1.58%)
Feb 05, 2019 51.07 52.47 50.60 52.42 590,258 +0.93(+1.81%)
Feb 04, 2019 48.41 52.49 47.81 51.49 1,049,248 +3.96(+8.33%)
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.