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 (%)
Mar 28, 2024 180.37 180.91 174.46 174.55 559,670 -9.05(-4.93%)
Mar 27, 2024 182.24 183.86 182.24 183.60 240,376 +3.05(+1.69%)
Mar 26, 2024 182.44 182.99 180.19 180.55 208,648 -0.60(-0.33%)
Mar 25, 2024 185.17 186.41 181.12 181.15 225,902 -4.22(-2.28%)
Mar 22, 2024 185.39 185.51 182.92 185.37 190,624 -0.44(-0.24%)
Mar 21, 2024 179.73 188.01 179.54 185.81 422,891 +7.30(+4.09%)
Mar 20, 2024 175.41 179.04 174.25 178.51 183,703 +3.22(+1.84%)
Mar 19, 2024 169.92 178.44 169.92 175.29 315,132 +5.15(+3.03%)
Mar 18, 2024 170.19 172.60 169.28 170.14 251,475 +0.13(+0.08%)
Mar 15, 2024 166.71 171.53 166.71 170.01 397,839 +1.40(+0.83%)
Mar 14, 2024 175.28 175.28 167.82 168.61 368,189 -6.67(-3.81%)
Mar 13, 2024 176.32 177.74 174.57 175.28 324,463 -1.56(-0.88%)
Mar 12, 2024 179.18 179.54 176.28 176.84 447,524 -2.52(-1.40%)
Mar 11, 2024 180.87 182.15 177.17 179.36 519,095 -2.80(-1.54%)
Mar 08, 2024 180.00 183.93 180.00 182.16 626,221 +2.93(+1.63%)
Mar 07, 2024 176.39 179.49 176.39 179.23 277,433 +4.23(+2.42%)
Mar 06, 2024 173.44 175.55 171.43 175.00 343,726 +4.30(+2.52%)
Mar 05, 2024 173.72 174.93 170.25 170.70 542,797 -4.30(-2.46%)
Mar 04, 2024 171.50 175.06 171.50 175.00 309,908 +3.33(+1.94%)
Mar 01, 2024 168.12 171.74 166.94 171.67 239,042 +3.19(+1.89%)
Feb 29, 2024 166.27 169.66 165.59 168.48 493,412 +3.46(+2.10%)
Feb 28, 2024 163.67 165.82 163.53 165.02 295,658 +0.11(+0.07%)
Feb 27, 2024 166.82 167.78 163.90 164.91 293,839 -0.65(-0.39%)
Feb 26, 2024 167.44 169.01 165.55 165.56 214,100 -2.06(-1.23%)
Feb 23, 2024 164.66 168.69 163.75 167.62 273,793 +2.40(+1.45%)
Feb 22, 2024 163.78 167.13 163.64 165.22 421,626 +2.09(+1.28%)
Feb 21, 2024 162.89 163.73 161.59 163.13 223,239 -0.78(-0.48%)
Feb 20, 2024 162.80 164.48 161.99 163.91 248,086 -1.62(-0.98%)
Feb 16, 2024 165.49 169.04 164.04 165.53 420,239 -2.65(-1.58%)
Feb 15, 2024 169.25 170.07 165.65 168.18 484,424 +1.21(+0.72%)
Feb 14, 2024 161.79 168.98 155.00 166.97 723,011 +13.07(+8.49%)
Feb 13, 2024 155.94 157.89 152.98 153.90 487,861 -9.22(-5.65%)
Feb 12, 2024 160.78 163.39 160.78 163.12 271,305 +2.42(+1.51%)
Feb 09, 2024 160.22 161.64 159.17 160.70 233,432 -0.19(-0.12%)
Feb 08, 2024 158.43 161.18 157.14 160.89 214,391 +3.32(+2.11%)
Feb 07, 2024 156.09 159.16 154.88 157.57 174,555 +2.64(+1.70%)
Feb 06, 2024 150.17 155.45 150.17 154.93 269,968 +4.86(+3.24%)
Feb 05, 2024 155.64 155.64 148.05 150.07 563,637 -8.12(-5.13%)
Feb 02, 2024 156.88 160.08 155.04 158.19 241,829 -0.86(-0.54%)
Feb 01, 2024 156.80 159.22 154.60 159.05 172,514 +4.50(+2.91%)
Jan 31, 2024 157.39 159.37 154.29 154.55 169,311 -3.42(-2.16%)
Jan 30, 2024 158.34 160.51 157.76 157.97 152,866 -0.78(-0.49%)
Jan 29, 2024 156.97 160.29 155.67 158.75 288,735 +1.98(+1.26%)
Jan 26, 2024 156.92 157.88 155.52 156.77 141,946 +0.93(+0.60%)
Jan 25, 2024 156.45 157.62 154.53 155.84 277,026 +1.65(+1.07%)
Jan 24, 2024 159.25 159.25 153.47 154.19 215,088 -3.44(-2.18%)
Jan 23, 2024 163.96 163.96 156.84 157.63 219,985 -5.17(-3.18%)
Jan 22, 2024 160.70 163.37 160.70 162.80 168,031 +3.23(+2.02%)
Jan 19, 2024 158.27 159.89 156.81 159.57 254,361 +1.15(+0.73%)
Jan 18, 2024 155.60 158.44 154.42 158.42 255,823 +4.61(+3.00%)
Jan 17, 2024 153.18 155.10 152.31 153.81 279,815 -1.49(-0.96%)
Jan 16, 2024 154.75 157.25 154.23 155.30 267,923 -1.56(-0.99%)
Jan 12, 2024 159.46 160.60 156.22 156.86 224,359 -0.97(-0.61%)
Jan 11, 2024 154.98 157.91 153.62 157.83 290,937 +2.42(+1.56%)
Jan 10, 2024 154.32 155.46 152.58 155.41 186,795 +1.59(+1.03%)
Jan 09, 2024 152.16 154.57 151.89 153.82 165,296 -0.59(-0.38%)
Jan 08, 2024 151.14 154.54 151.14 154.41 247,997 +1.70(+1.11%)
Jan 05, 2024 151.55 155.26 151.55 152.71 267,443 +0.00(+0.00%)
Jan 04, 2024 155.14 155.14 152.27 152.71 359,441 -2.14(-1.38%)
Jan 03, 2024 156.23 157.52 154.83 154.85 411,973 -5.95(-3.70%)
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.