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 (%)
Jan 31, 2020 98.61 99.05 95.40 96.55 268,000 -2.89(-2.91%)
Jan 30, 2020 99.75 103.76 98.49 99.44 437,604 -1.30(-1.29%)
Jan 29, 2020 96.70 101.63 96.67 100.74 513,173 +4.41(+4.58%)
Jan 28, 2020 97.26 99.47 96.25 96.33 391,970 -0.31(-0.32%)
Jan 27, 2020 92.43 97.20 92.22 96.64 462,133 +2.63(+2.80%)
Jan 24, 2020 94.33 94.42 92.61 94.01 138,700 +0.16(+0.17%)
Jan 23, 2020 93.94 95.10 92.70 93.85 300,551 -0.24(-0.26%)
Jan 22, 2020 96.06 97.23 93.45 94.09 211,827 -1.54(-1.61%)
Jan 21, 2020 94.17 95.94 93.39 95.63 313,281 +0.96(+1.01%)
Jan 17, 2020 96.79 96.99 94.59 94.67 207,500 -1.18(-1.23%)
Jan 16, 2020 95.68 97.00 95.05 95.85 186,102 +1.03(+1.09%)
Jan 15, 2020 92.33 95.14 92.03 94.82 297,937 +2.23(+2.41%)
Jan 14, 2020 91.72 93.64 91.14 92.59 226,424 +0.53(+0.58%)
Jan 13, 2020 91.13 92.71 90.82 92.06 209,001 +1.08(+1.19%)
Jan 10, 2020 90.47 91.49 90.09 90.98 229,900 +0.38(+0.42%)
Jan 09, 2020 89.27 90.83 88.82 90.60 416,597 +1.85(+2.08%)
Jan 08, 2020 89.11 90.69 88.37 88.75 244,383 -0.14(-0.16%)
Jan 07, 2020 87.07 89.41 86.96 88.89 350,373 +1.55(+1.77%)
Jan 06, 2020 87.48 89.02 86.64 87.34 301,037 -0.51(-0.58%)
Jan 03, 2020 89.28 89.78 87.41 87.85 339,000 -2.78(-3.07%)
Jan 02, 2020 91.19 91.46 89.29 90.63 366,657 -0.02(-0.02%)
Dec 31, 2019 89.88 91.39 89.88 90.65 192,700 +0.39(+0.43%)
Dec 30, 2019 90.59 91.09 89.83 90.26 136,742 -0.20(-0.22%)
Dec 27, 2019 91.01 91.58 90.27 90.46 126,500 -0.13(-0.14%)
Dec 26, 2019 90.93 91.00 89.88 90.59 111,739 -0.18(-0.20%)
Dec 24, 2019 90.54 90.81 89.71 90.77 138,900 +0.70(+0.78%)
Dec 23, 2019 90.82 91.45 89.77 90.07 291,526 -0.58(-0.64%)
Dec 20, 2019 87.27 90.86 87.27 90.65 480,500 +3.89(+4.48%)
Dec 19, 2019 88.41 88.71 86.29 86.76 338,256 -1.52(-1.72%)
Dec 18, 2019 89.70 90.00 85.75 88.28 405,871 -1.24(-1.39%)
Dec 17, 2019 89.14 90.21 86.99 89.52 287,392 +1.33(+1.51%)
Dec 16, 2019 89.66 89.87 88.10 88.19 302,265 -0.79(-0.89%)
Dec 13, 2019 87.03 89.85 86.44 88.98 282,400 +1.51(+1.73%)
Dec 12, 2019 87.88 89.87 86.45 87.47 229,549 -0.02(-0.02%)
Dec 11, 2019 86.93 87.54 85.85 87.49 212,160 +1.14(+1.32%)
Dec 10, 2019 86.85 86.90 84.69 86.35 277,672 -0.71(-0.82%)
Dec 09, 2019 88.89 89.10 86.91 87.06 225,178 -2.23(-2.50%)
Dec 06, 2019 89.50 90.13 89.00 89.29 150,300 +1.10(+1.25%)
Dec 05, 2019 88.10 89.54 87.39 88.19 174,424 +0.59(+0.67%)
Dec 04, 2019 88.47 89.03 87.51 87.60 111,886 -0.50(-0.57%)
Dec 03, 2019 86.56 88.22 85.98 88.10 158,441 +0.36(+0.41%)
Dec 02, 2019 88.89 89.47 87.69 87.74 205,007 -1.02(-1.15%)
Nov 29, 2019 89.55 91.09 88.33 88.76 137,800 -1.45(-1.61%)
Nov 27, 2019 90.93 91.45 90.07 90.21 175,700 -0.02(-0.02%)
Nov 26, 2019 89.73 91.29 89.42 90.23 155,804 +0.39(+0.43%)
Nov 25, 2019 87.51 90.97 87.35 89.84 448,616 +2.79(+3.21%)
Nov 22, 2019 87.11 87.11 85.14 87.05 490,900 +0.35(+0.40%)
Nov 21, 2019 88.56 88.59 84.00 86.70 621,811 -2.00(-2.25%)
Nov 20, 2019 89.51 91.41 88.32 88.70 420,697 -1.41(-1.56%)
Nov 19, 2019 91.61 92.19 90.03 90.11 204,499 -1.07(-1.17%)
Nov 18, 2019 89.44 92.36 89.44 91.18 375,275 +1.00(+1.11%)
Nov 15, 2019 91.38 91.38 89.11 90.18 272,900 -0.52(-0.57%)
Nov 14, 2019 91.27 92.61 90.32 90.70 252,965 -0.75(-0.82%)
Nov 13, 2019 90.37 91.75 89.62 91.45 211,025 -0.03(-0.03%)
Nov 12, 2019 92.23 92.39 90.89 91.48 212,827 -0.70(-0.76%)
Nov 11, 2019 90.42 92.30 90.42 92.18 217,151 +1.12(+1.23%)
Nov 08, 2019 90.77 91.81 90.64 91.06 403,800 +0.18(+0.20%)
Nov 07, 2019 91.71 92.32 90.38 90.88 291,331 -0.06(-0.07%)
Nov 06, 2019 89.84 91.73 89.07 90.94 266,218 +1.06(+1.18%)
Nov 05, 2019 90.74 91.79 89.01 89.88 415,478 +0.63(+0.71%)
Nov 04, 2019 90.00 90.47 88.40 89.25 315,383 -0.30(-0.34%)
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.