Skip to main content

Siteone Landscape Supply (NY: SITE )

120.19 +1.32 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 159.22 160.93 154.32 157.68 284,700 -1.31(-0.82%)
Jan 28, 2021 162.50 164.07 158.96 158.99 482,496 -0.10(-0.06%)
Jan 27, 2021 161.00 164.23 157.51 159.09 533,544 -6.46(-3.90%)
Jan 26, 2021 170.42 171.10 165.10 165.55 333,545 -3.80(-2.24%)
Jan 25, 2021 176.35 179.04 168.02 169.35 351,648 -7.52(-4.25%)
Jan 22, 2021 171.19 177.09 170.60 176.87 179,600 +4.04(+2.34%)
Jan 21, 2021 167.60 175.29 166.78 172.83 324,181 +7.62(+4.61%)
Jan 20, 2021 164.63 165.64 162.28 165.21 416,318 +1.79(+1.10%)
Jan 19, 2021 167.18 169.29 162.32 163.42 914,379 -1.98(-1.20%)
Jan 15, 2021 171.16 173.79 164.61 165.40 996,700 -7.25(-4.20%)
Jan 14, 2021 170.26 175.16 169.00 172.65 278,064 +4.44(+2.64%)
Jan 13, 2021 172.34 173.40 167.78 168.21 240,310 -5.37(-3.09%)
Jan 12, 2021 172.46 175.75 170.86 173.58 230,785 +1.46(+0.85%)
Jan 11, 2021 167.54 174.32 166.76 172.12 276,054 +2.90(+1.71%)
Jan 08, 2021 166.71 170.54 165.73 169.22 193,300 +3.74(+2.26%)
Jan 07, 2021 161.78 166.40 161.32 165.48 212,768 +4.44(+2.76%)
Jan 06, 2021 157.99 163.12 156.00 161.04 276,722 +6.00(+3.87%)
Jan 05, 2021 152.52 156.91 152.52 155.04 194,451 +3.19(+2.10%)
Jan 04, 2021 160.00 161.65 150.44 151.85 240,582 -6.78(-4.27%)
Dec 31, 2020 158.63 158.63 158.63 159,542 +0.50(+0.32%)
Dec 30, 2020 156.84 160.25 155.86 158.13 159,542 +1.06(+0.67%)
Dec 29, 2020 156.95 159.34 153.44 157.07 151,244 +0.44(+0.28%)
Dec 28, 2020 161.40 161.88 156.51 156.63 213,926 -2.48(-1.56%)
Dec 24, 2020 158.46 159.11 156.56 159.11 84,000 +1.89(+1.20%)
Dec 23, 2020 157.93 159.61 155.67 157.22 191,561 -0.28(-0.18%)
Dec 22, 2020 156.82 159.22 156.55 157.50 182,804 +1.57(+1.01%)
Dec 21, 2020 150.84 156.88 150.18 155.93 223,158 +1.97(+1.28%)
Dec 18, 2020 151.36 154.98 151.00 153.96 487,300 +3.11(+2.06%)
Dec 17, 2020 149.97 151.76 148.60 150.85 242,412 +1.59(+1.07%)
Dec 16, 2020 149.54 150.27 145.71 149.26 288,341 +0.82(+0.55%)
Dec 15, 2020 145.27 148.86 144.41 148.44 211,961 +4.95(+3.45%)
Dec 14, 2020 143.56 144.16 139.95 143.49 375,643 +1.49(+1.05%)
Dec 11, 2020 140.62 144.50 140.62 142.00 249,300 +0.53(+0.37%)
Dec 10, 2020 143.83 145.00 139.75 141.47 241,509 -3.78(-2.60%)
Dec 09, 2020 146.15 148.16 144.39 145.25 294,889 +0.64(+0.44%)
Dec 08, 2020 139.43 144.63 138.05 144.61 288,793 +4.95(+3.54%)
Dec 07, 2020 134.11 140.15 133.18 139.66 210,378 +5.31(+3.95%)
Dec 04, 2020 131.52 135.34 131.52 134.35 220,200 +2.10(+1.59%)
Dec 03, 2020 132.06 133.96 130.82 132.25 313,397 +0.15(+0.11%)
Dec 02, 2020 137.53 137.53 131.14 132.10 293,057 -5.44(-3.96%)
Dec 01, 2020 140.00 140.00 136.21 137.54 222,862 -0.56(-0.41%)
Nov 30, 2020 137.91 139.00 134.53 138.10 315,600 +0.24(+0.17%)
Nov 27, 2020 133.44 138.41 133.44 137.86 179,000 +3.90(+2.91%)
Nov 25, 2020 135.48 135.61 131.65 133.96 212,100 -1.52(-1.12%)
Nov 24, 2020 139.72 139.72 134.48 135.48 316,408 -3.27(-2.36%)
Nov 23, 2020 138.68 141.24 137.25 138.75 220,319 +1.21(+0.88%)
Nov 20, 2020 139.14 139.66 135.83 137.54 252,900 -2.52(-1.80%)
Nov 19, 2020 135.81 140.61 134.17 140.06 167,176 +4.57(+3.37%)
Nov 18, 2020 137.34 137.53 133.48 135.49 354,770 -1.53(-1.12%)
Nov 17, 2020 135.23 138.01 132.80 137.02 276,189 +1.74(+1.29%)
Nov 16, 2020 134.91 135.34 131.01 135.28 276,589 +2.66(+2.01%)
Nov 13, 2020 131.40 134.46 131.38 132.62 150,500 +1.88(+1.44%)
Nov 12, 2020 130.29 132.23 128.40 130.74 192,714 -0.66(-0.50%)
Nov 11, 2020 128.48 132.18 126.84 131.40 261,164 +3.52(+2.75%)
Nov 10, 2020 124.95 131.46 123.49 127.88 513,907 +4.15(+3.35%)
Nov 09, 2020 143.64 147.88 123.72 123.73 400,468 -16.96(-12.05%)
Nov 06, 2020 136.43 142.10 133.34 140.69 357,700 +4.76(+3.50%)
Nov 05, 2020 137.07 141.08 135.16 135.93 215,674 +0.71(+0.53%)
Nov 04, 2020 129.94 135.94 129.40 135.22 205,077 +4.12(+3.14%)
Nov 03, 2020 129.07 131.99 127.94 131.10 224,570 +4.92(+3.90%)
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.