Skip to main content

Siteone Landscape Supply (NY: SITE )

143.23 +4.11 (+2.95%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 138.97 142.83 136.67 141.97 517,348 +2.64(+1.89%)
Jul 29, 2022 134.71 139.91 133.86 139.33 305,125 +4.48(+3.32%)
Jul 28, 2022 128.12 135.63 127.52 134.85 307,307 +7.52(+5.91%)
Jul 27, 2022 125.88 128.26 124.22 127.33 218,015 +3.36(+2.71%)
Jul 26, 2022 123.94 125.17 122.55 123.97 204,274 -0.95(-0.76%)
Jul 25, 2022 126.19 126.25 123.55 124.92 188,361 -1.74(-1.37%)
Jul 22, 2022 126.56 128.94 124.72 126.66 170,172 +0.96(+0.76%)
Jul 21, 2022 127.14 127.16 123.53 125.70 329,406 -1.67(-1.31%)
Jul 20, 2022 126.54 127.70 124.49 127.37 218,659 +1.80(+1.43%)
Jul 19, 2022 123.29 125.72 121.42 125.57 215,553 +4.85(+4.02%)
Jul 18, 2022 124.07 125.12 120.44 120.72 241,252 -2.16(-1.76%)
Jul 15, 2022 122.11 123.72 120.22 122.88 206,186 +3.34(+2.79%)
Jul 14, 2022 116.50 119.93 115.87 119.54 234,647 -0.85(-0.71%)
Jul 13, 2022 119.40 121.39 116.60 120.39 192,472 -2.11(-1.72%)
Jul 12, 2022 122.59 125.95 121.51 122.50 228,740 -0.56(-0.46%)
Jul 11, 2022 123.64 124.35 122.35 123.06 155,134 -1.16(-0.93%)
Jul 08, 2022 123.39 125.12 122.03 124.22 141,332 -1.01(-0.81%)
Jul 07, 2022 123.47 125.50 121.78 125.23 200,598 +3.41(+2.80%)
Jul 06, 2022 122.89 123.95 120.02 121.82 190,206 -0.89(-0.73%)
Jul 05, 2022 117.52 123.22 116.28 122.71 337,427 +2.52(+2.10%)
Jul 01, 2022 119.05 122.84 117.22 120.19 279,024 +1.32(+1.11%)
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%)
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.