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 (%)
Jun 30, 2016 33.78 34.37 33.36 33.99 205,572 +0.01(+0.03%)
Jun 29, 2016 35.02 35.29 33.18 33.98 231,618 -0.81(-2.33%)
Jun 28, 2016 33.60 35.00 33.57 34.79 214,057 +1.80(+5.46%)
Jun 27, 2016 33.48 34.24 32.78 32.99 348,541 -0.67(-1.99%)
Jun 24, 2016 32.69 35.00 32.38 33.66 1,620,349 -0.06(-0.18%)
Jun 23, 2016 32.00 33.90 31.45 33.72 497,075 +2.14(+6.78%)
Jun 22, 2016 29.93 31.68 29.58 31.58 797,858 +0.74(+2.40%)
Jun 21, 2016 29.23 30.99 28.71 30.84 560,269 +1.55(+5.29%)
Jun 20, 2016 27.90 29.38 27.50 29.29 314,978 +2.00(+7.33%)
Jun 17, 2016 28.23 28.36 27.16 27.29 428,353 -0.91(-3.23%)
Jun 16, 2016 28.19 28.55 27.75 28.20 138,268 -0.16(-0.56%)
Jun 15, 2016 27.91 28.46 27.82 28.36 180,933 +0.42(+1.50%)
Jun 14, 2016 28.11 28.44 27.28 27.94 160,146 -0.32(-1.13%)
Jun 13, 2016 28.13 28.41 27.61 28.26 247,204 +0.11(+0.39%)
Jun 10, 2016 28.27 28.49 27.97 28.15 151,911 -0.20(-0.71%)
Jun 09, 2016 28.28 28.56 27.97 28.35 196,255 -0.08(-0.28%)
Jun 08, 2016 28.36 28.68 28.31 28.43 111,830 -0.03(-0.11%)
Jun 07, 2016 28.23 28.84 28.20 28.46 131,514 +0.13(+0.46%)
Jun 06, 2016 29.11 29.11 28.23 28.33 267,891 +0.22(+0.78%)
Jun 03, 2016 28.00 28.47 27.57 28.11 181,547 +0.11(+0.39%)
Jun 02, 2016 27.87 29.05 27.72 28.00 211,231 +0.00(+0.00%)
Jun 01, 2016 28.00 28.28 27.90 28.00 66,207 -0.13(-0.46%)
May 31, 2016 27.75 28.55 27.45 28.13 125,186 +0.21(+0.75%)
May 27, 2016 27.78 27.92 27.92 27.92 101,600 +0.19(+0.69%)
May 26, 2016 28.13 28.92 27.69 27.73 233,505 -0.63(-2.22%)
May 25, 2016 28.75 29.00 28.36 28.36 107,637 -0.58(-2.00%)
May 24, 2016 29.17 29.50 28.90 28.94 177,020 -0.21(-0.72%)
May 23, 2016 29.05 29.89 28.73 29.15 291,484 +0.15(+0.52%)
May 20, 2016 28.60 29.04 28.27 29.00 115,047 +0.48(+1.68%)
May 19, 2016 29.78 29.99 28.49 28.52 134,994 -0.76(-2.60%)
May 18, 2016 28.25 29.42 27.84 29.28 232,482 +1.32(+4.72%)
May 17, 2016 28.40 28.43 27.34 27.96 157,140 -0.74(-2.58%)
May 16, 2016 28.51 29.15 27.69 28.70 313,599 +0.50(+1.77%)
May 13, 2016 26.91 28.20 26.60 28.20 884,084 +1.53(+5.74%)
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.