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 (%)
Aug 31, 2016 38.14 38.40 37.70 38.24 112,356 -0.02(-0.05%)
Aug 30, 2016 38.26 38.57 37.90 38.26 155,947 -0.12(-0.31%)
Aug 29, 2016 38.38 38.81 37.97 38.38 154,445 +0.08(+0.21%)
Aug 26, 2016 39.02 39.02 37.91 38.30 226,007 -0.51(-1.31%)
Aug 25, 2016 39.55 39.55 38.56 38.81 254,561 -0.87(-2.19%)
Aug 24, 2016 40.45 40.45 39.51 39.68 336,663 -0.88(-2.17%)
Aug 23, 2016 39.78 40.81 39.63 40.56 176,959 +0.81(+2.04%)
Aug 22, 2016 38.19 40.21 37.94 39.75 286,751 +1.52(+3.98%)
Aug 19, 2016 37.22 38.89 36.90 38.23 444,035 +0.82(+2.19%)
Aug 18, 2016 36.15 37.69 36.15 37.41 706,617 +1.23(+3.40%)
Aug 17, 2016 37.37 37.37 33.66 36.18 1,085,454 -2.20(-5.73%)
Aug 16, 2016 38.50 38.74 37.81 38.38 124,626 -0.11(-0.29%)
Aug 15, 2016 38.88 39.48 38.22 38.49 191,053 -0.18(-0.47%)
Aug 12, 2016 38.42 39.02 38.32 38.67 131,030 +0.33(+0.86%)
Aug 11, 2016 37.84 38.43 37.59 38.34 46,956 +0.50(+1.32%)
Aug 10, 2016 37.30 38.07 36.39 37.84 80,861 +0.68(+1.83%)
Aug 09, 2016 37.00 37.46 35.93 37.16 105,205 +0.31(+0.84%)
Aug 08, 2016 37.49 37.49 36.10 36.85 207,918 -0.73(-1.94%)
Aug 05, 2016 37.50 38.00 37.29 37.58 134,732 +0.18(+0.48%)
Aug 04, 2016 38.39 38.62 37.18 37.40 108,921 -1.03(-2.68%)
Aug 03, 2016 37.95 39.40 37.95 38.43 109,480 +0.40(+1.05%)
Aug 02, 2016 38.98 38.98 37.77 38.03 110,589 -0.71(-1.83%)
Aug 01, 2016 38.90 39.08 37.62 38.74 114,446 -0.10(-0.26%)
Jul 29, 2016 39.07 40.52 38.25 38.84 202,927 -0.09(-0.23%)
Jul 28, 2016 38.88 39.15 38.58 38.93 66,845 +0.17(+0.44%)
Jul 27, 2016 38.87 39.14 38.60 38.76 222,026 -0.20(-0.51%)
Jul 26, 2016 39.49 40.30 38.72 38.96 265,511 -0.31(-0.79%)
Jul 25, 2016 37.25 40.55 37.25 39.27 519,876 +2.09(+5.62%)
Jul 22, 2016 37.20 37.59 36.69 37.18 148,276 -0.13(-0.35%)
Jul 21, 2016 37.28 37.38 36.75 37.31 156,172 +0.04(+0.11%)
Jul 20, 2016 37.82 38.44 37.16 37.27 154,291 -0.59(-1.56%)
Jul 19, 2016 38.01 38.38 37.57 37.86 113,217 -0.45(-1.17%)
Jul 18, 2016 36.24 38.50 36.22 38.31 161,861 +1.89(+5.19%)
Jul 15, 2016 35.79 36.80 35.75 36.42 105,278 +0.82(+2.30%)
Jul 14, 2016 37.24 37.49 35.38 35.60 191,971 -1.43(-3.86%)
Jul 13, 2016 37.51 37.56 36.83 37.03 132,843 -0.34(-0.91%)
Jul 12, 2016 36.97 37.77 36.92 37.37 188,947 +0.53(+1.44%)
Jul 11, 2016 36.75 37.58 36.55 36.84 137,000 +0.10(+0.27%)
Jul 08, 2016 34.94 36.90 34.78 36.74 154,082 +1.96(+5.64%)
Jul 07, 2016 35.85 35.85 34.42 34.78 274,662 -0.68(-1.92%)
Jul 06, 2016 35.85 37.89 35.26 35.46 515,642 -0.49(-1.36%)
Jul 05, 2016 35.01 36.19 34.42 35.95 196,031 +0.78(+2.22%)
Jul 01, 2016 34.00 35.17 35.17 35.17 200,100 +1.18(+3.47%)
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%)
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.