Skip to main content

Siteone Landscape Supply (NY: SITE )

176.51 -7.09 (-3.86%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 184.91 186.77 178.31 179.38 237,200 -7.87(-4.20%)
Apr 29, 2021 188.15 188.52 185.04 187.25 197,903 +1.16(+0.62%)
Apr 28, 2021 188.43 188.70 185.34 186.09 396,179 -2.47(-1.31%)
Apr 27, 2021 185.51 189.19 183.89 188.56 687,945 +3.49(+1.89%)
Apr 26, 2021 183.62 185.16 181.50 185.07 235,310 +3.31(+1.82%)
Apr 23, 2021 177.34 182.88 176.54 181.76 189,200 +5.95(+3.38%)
Apr 22, 2021 175.78 179.42 174.60 175.81 205,340 +1.16(+0.66%)
Apr 21, 2021 172.54 175.76 171.43 174.65 228,273 +1.55(+0.90%)
Apr 20, 2021 177.43 179.02 170.98 173.10 159,593 -4.68(-2.63%)
Apr 19, 2021 181.29 182.16 176.43 177.78 218,627 -4.54(-2.49%)
Apr 16, 2021 178.72 183.02 175.80 182.32 238,900 +5.24(+2.96%)
Apr 15, 2021 178.20 179.42 175.69 177.08 311,144 +0.08(+0.05%)
Apr 14, 2021 177.65 178.23 176.00 177.00 200,685 +0.00(+0.00%)
Apr 13, 2021 181.10 182.35 175.24 177.00 267,398 -4.59(-2.53%)
Apr 12, 2021 181.62 184.37 179.75 181.59 168,654 +0.35(+0.19%)
Apr 09, 2021 175.96 181.52 175.96 181.24 186,500 +4.77(+2.70%)
Apr 08, 2021 171.54 177.20 169.65 176.47 182,754 +5.93(+3.48%)
Apr 07, 2021 175.35 175.35 170.16 170.54 187,408 -4.33(-2.48%)
Apr 06, 2021 177.87 179.55 174.32 174.87 506,722 -1.98(-1.12%)
Apr 05, 2021 176.51 177.13 171.95 176.85 198,861 +3.21(+1.85%)
Apr 01, 2021 171.86 174.69 170.49 173.64 294,100 +2.90(+1.70%)
Mar 31, 2021 175.21 177.70 170.63 170.74 425,782 -1.76(-1.02%)
Mar 30, 2021 171.43 174.48 169.06 172.50 225,826 +1.07(+0.62%)
Mar 29, 2021 178.46 180.71 170.88 171.43 253,659 -6.34(-3.57%)
Mar 26, 2021 172.54 177.79 171.99 177.77 211,700 +7.46(+4.38%)
Mar 25, 2021 165.07 170.98 162.16 170.31 169,197 +4.25(+2.56%)
Mar 24, 2021 167.25 169.61 166.00 166.06 189,345 +0.91(+0.55%)
Mar 23, 2021 171.81 174.09 164.21 165.15 316,249 -7.67(-4.44%)
Mar 22, 2021 175.49 175.49 170.19 172.82 255,647 -2.34(-1.34%)
Mar 19, 2021 173.49 176.59 170.67 175.16 522,300 +1.37(+0.79%)
Mar 18, 2021 177.87 179.35 172.92 173.79 239,472 -5.26(-2.94%)
Mar 17, 2021 175.28 180.25 172.72 179.05 248,723 +2.57(+1.46%)
Mar 16, 2021 181.86 181.98 175.98 176.48 271,910 -5.05(-2.78%)
Mar 15, 2021 175.61 181.53 174.46 181.53 208,454 +5.08(+2.88%)
Mar 12, 2021 172.43 176.93 172.33 176.45 236,100 +1.63(+0.93%)
Mar 11, 2021 172.47 175.45 171.69 174.82 262,617 +4.22(+2.47%)
Mar 10, 2021 165.75 173.10 165.48 170.60 268,658 +5.51(+3.34%)
Mar 09, 2021 164.77 168.84 163.75 165.09 232,675 +4.67(+2.91%)
Mar 08, 2021 160.10 163.83 158.29 160.42 208,486 +1.92(+1.21%)
Mar 05, 2021 155.12 158.50 147.59 158.50 313,700 +6.61(+4.35%)
Mar 04, 2021 155.50 156.72 149.39 151.89 301,197 -4.56(-2.91%)
Mar 03, 2021 159.65 162.05 156.39 156.45 189,045 -3.65(-2.28%)
Mar 02, 2021 164.35 164.35 159.49 160.10 186,550 -3.88(-2.37%)
Mar 01, 2021 160.00 164.58 159.39 163.98 240,021 +5.47(+3.45%)
Feb 26, 2021 157.65 163.14 157.65 158.51 329,300 +2.73(+1.75%)
Feb 25, 2021 162.26 163.87 152.89 155.78 663,726 -7.93(-4.84%)
Feb 24, 2021 157.09 165.03 150.07 163.71 609,954 +10.75(+7.03%)
Feb 23, 2021 156.54 156.54 149.96 152.96 387,705 -4.59(-2.91%)
Feb 22, 2021 159.48 160.58 155.27 157.55 274,934 -3.97(-2.46%)
Feb 19, 2021 158.45 164.60 158.45 161.52 198,000 +3.98(+2.53%)
Feb 18, 2021 162.90 163.16 157.16 157.54 311,149 -5.40(-3.31%)
Feb 17, 2021 161.01 164.89 160.00 162.94 322,213 -0.51(-0.31%)
Feb 16, 2021 164.12 166.05 162.05 163.45 311,570 -0.19(-0.12%)
Feb 12, 2021 165.48 167.00 162.49 163.64 302,000 -2.51(-1.51%)
Feb 11, 2021 170.59 172.17 164.59 166.15 217,380 -3.46(-2.04%)
Feb 10, 2021 171.00 172.71 166.74 169.61 513,990 -0.06(-0.04%)
Feb 09, 2021 165.69 170.33 163.69 169.67 266,293 +2.68(+1.60%)
Feb 08, 2021 169.18 173.02 166.15 166.99 219,700 -0.42(-0.25%)
Feb 05, 2021 165.21 168.58 162.54 167.41 230,900 +4.18(+2.56%)
Feb 04, 2021 162.22 164.96 160.91 163.23 529,125 +0.86(+0.53%)
Feb 03, 2021 164.81 166.65 158.82 162.37 204,110 -3.53(-2.13%)
Feb 02, 2021 162.91 166.25 160.36 165.90 278,553 +4.91(+3.05%)
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.