Skip to main content

Siteone Landscape Supply (NY: SITE )

174.81 -8.79 (-4.79%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 202.90 203.06 198.63 200.10 187,637 -2.18(-1.08%)
Aug 30, 2021 201.84 204.21 200.50 202.28 143,140 +2.05(+1.02%)
Aug 27, 2021 194.67 201.87 194.67 200.23 140,230 +5.22(+2.68%)
Aug 26, 2021 197.12 197.59 194.67 195.01 109,347 -1.62(-0.82%)
Aug 25, 2021 196.79 198.25 195.75 196.63 125,640 +0.58(+0.30%)
Aug 24, 2021 191.05 196.81 191.05 196.05 113,190 +4.41(+2.30%)
Aug 23, 2021 191.51 193.67 191.51 191.64 139,290 +0.47(+0.25%)
Aug 20, 2021 187.55 192.79 187.55 191.17 119,590 +3.32(+1.77%)
Aug 19, 2021 185.46 189.37 185.46 187.85 135,805 -0.13(-0.07%)
Aug 18, 2021 189.75 190.72 186.69 187.98 213,256 -0.77(-0.41%)
Aug 17, 2021 195.25 196.58 187.25 188.75 240,501 -8.55(-4.33%)
Aug 16, 2021 199.18 200.00 195.07 197.30 260,290 -2.35(-1.18%)
Aug 13, 2021 198.06 199.81 195.91 199.65 273,810 +1.81(+0.91%)
Aug 12, 2021 197.20 198.49 196.46 197.84 184,049 +0.74(+0.38%)
Aug 11, 2021 193.79 197.16 193.70 197.10 174,074 +3.00(+1.55%)
Aug 10, 2021 190.55 195.41 190.20 194.10 204,713 +3.07(+1.61%)
Aug 09, 2021 191.57 194.14 189.60 191.03 202,197 +0.05(+0.03%)
Aug 06, 2021 189.91 191.73 187.01 190.98 327,633 +2.25(+1.19%)
Aug 05, 2021 186.52 190.48 185.05 188.73 463,366 +4.00(+2.17%)
Aug 04, 2021 171.95 185.13 170.59 184.73 541,462 +13.13(+7.65%)
Aug 03, 2021 170.07 173.13 168.80 171.60 326,717 +1.99(+1.17%)
Aug 02, 2021 174.81 176.51 169.46 169.61 181,475 -5.17(-2.96%)
Jul 30, 2021 173.81 177.76 173.77 174.78 175,383 -0.83(-0.47%)
Jul 29, 2021 173.66 177.31 173.41 175.61 172,452 +2.88(+1.67%)
Jul 28, 2021 174.27 174.84 171.63 172.73 143,089 -1.20(-0.69%)
Jul 27, 2021 173.18 174.19 171.00 173.93 104,225 -0.20(-0.11%)
Jul 26, 2021 177.43 178.99 173.94 174.13 165,524 -3.81(-2.14%)
Jul 23, 2021 174.87 178.29 174.01 177.94 148,571 +3.49(+2.00%)
Jul 22, 2021 176.28 176.83 174.03 174.45 144,732 -1.14(-0.65%)
Jul 21, 2021 172.84 175.78 172.84 175.59 166,956 +2.89(+1.67%)
Jul 20, 2021 167.41 173.73 166.52 172.70 259,741 +6.37(+3.83%)
Jul 19, 2021 164.13 168.54 162.07 166.33 217,837 -0.72(-0.43%)
Jul 16, 2021 167.53 168.97 165.84 167.05 267,912 +0.94(+0.57%)
Jul 15, 2021 164.90 167.75 163.83 166.11 250,657 +0.12(+0.07%)
Jul 14, 2021 171.51 172.05 165.82 165.99 321,551 -5.31(-3.10%)
Jul 13, 2021 174.80 175.77 171.28 171.30 192,231 -5.26(-2.98%)
Jul 12, 2021 176.79 177.55 173.87 176.56 339,488 +1.52(+0.87%)
Jul 09, 2021 174.18 177.35 174.18 175.04 329,783 +2.32(+1.34%)
Jul 08, 2021 169.43 175.04 168.82 172.72 399,840 -0.06(-0.03%)
Jul 07, 2021 172.51 174.97 171.18 172.78 242,871 +1.39(+0.81%)
Jul 06, 2021 170.53 171.99 168.30 171.39 342,991 +1.12(+0.66%)
Jul 02, 2021 174.06 175.00 169.59 170.27 457,052 -2.95(-1.70%)
Jul 01, 2021 170.21 174.33 169.35 173.22 271,223 +3.96(+2.34%)
Jun 30, 2021 170.83 172.34 166.57 169.26 538,028 -1.73(-1.01%)
Jun 29, 2021 168.18 171.74 167.76 170.99 542,030 +2.94(+1.75%)
Jun 28, 2021 168.86 170.63 167.42 168.05 380,247 -0.01(-0.01%)
Jun 25, 2021 168.37 169.69 164.74 168.06 5,533,044 -0.31(-0.18%)
Jun 24, 2021 174.35 174.35 168.16 168.37 550,986 -4.67(-2.70%)
Jun 23, 2021 173.04 174.34 171.41 173.04 514,956 +0.81(+0.47%)
Jun 22, 2021 170.74 172.40 167.86 172.23 413,357 +1.82(+1.07%)
Jun 21, 2021 167.48 170.48 166.22 170.41 441,786 +5.01(+3.03%)
Jun 18, 2021 159.11 165.94 159.11 165.40 683,137 +3.16(+1.95%)
Jun 17, 2021 160.86 163.47 156.35 162.24 681,824 +0.97(+0.60%)
Jun 16, 2021 162.24 163.35 157.73 161.27 454,111 -1.55(-0.95%)
Jun 15, 2021 165.30 166.83 161.45 162.82 569,626 -1.55(-0.94%)
Jun 14, 2021 161.80 164.37 160.72 164.37 234,430 +2.71(+1.68%)
Jun 11, 2021 161.65 162.31 160.13 161.66 248,856 +0.74(+0.46%)
Jun 10, 2021 164.67 164.67 160.82 160.92 250,723 -2.33(-1.43%)
Jun 09, 2021 166.70 167.24 162.25 163.25 421,006 -3.28(-1.97%)
Jun 08, 2021 165.30 167.51 163.66 166.53 228,314 +2.02(+1.23%)
Jun 07, 2021 161.26 165.30 161.01 164.51 358,134 +2.66(+1.64%)
Jun 04, 2021 165.97 165.97 161.10 161.85 324,379 -3.94(-2.38%)
Jun 03, 2021 168.77 168.77 165.38 165.79 403,039 -3.85(-2.27%)
Jun 02, 2021 172.96 172.96 166.05 169.64 1,031,372 -2.48(-1.44%)
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.