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 (%)
May 31, 2022 136.33 136.49 132.29 134.27 600,150 -3.18(-2.31%)
May 27, 2022 131.85 137.54 131.04 137.45 332,376 +7.86(+6.07%)
May 26, 2022 127.00 131.41 127.00 129.59 276,658 +2.68(+2.11%)
May 25, 2022 118.50 127.35 118.15 126.91 531,147 +7.13(+5.95%)
May 24, 2022 125.00 125.00 117.66 119.78 354,064 -5.89(-4.69%)
May 23, 2022 126.25 126.72 122.08 125.67 221,593 +0.04(+0.03%)
May 20, 2022 127.55 127.55 121.02 125.63 296,389 +0.23(+0.18%)
May 19, 2022 123.06 127.94 123.06 125.40 233,092 +1.79(+1.45%)
May 18, 2022 127.48 129.66 122.74 123.61 287,999 -6.64(-5.10%)
May 17, 2022 133.76 135.63 128.61 130.25 264,938 -0.09(-0.07%)
May 16, 2022 131.62 133.30 128.51 130.34 340,818 -2.62(-1.97%)
May 13, 2022 128.15 134.81 128.15 132.96 474,620 +7.18(+5.71%)
May 12, 2022 118.16 127.26 117.82 125.78 575,404 +5.95(+4.97%)
May 11, 2022 126.02 129.90 119.65 119.83 457,917 -7.20(-5.67%)
May 10, 2022 127.80 128.47 121.93 127.03 565,182 +1.99(+1.59%)
May 09, 2022 129.61 133.92 124.56 125.04 806,038 -7.63(-5.75%)
May 06, 2022 130.90 134.41 125.11 132.67 899,148 +0.26(+0.20%)
May 05, 2022 141.65 143.40 129.20 132.41 533,847 -13.06(-8.98%)
May 04, 2022 143.56 146.00 132.97 145.47 756,610 +1.93(+1.34%)
May 03, 2022 142.30 145.00 139.92 143.54 618,209 +0.85(+0.60%)
May 02, 2022 140.65 143.87 138.44 142.69 298,568 +1.66(+1.18%)
Apr 29, 2022 143.48 146.81 140.48 141.03 290,983 -3.97(-2.74%)
Apr 28, 2022 144.41 147.50 139.54 145.00 224,017 +2.87(+2.02%)
Apr 27, 2022 143.76 147.15 141.51 142.13 277,193 -2.10(-1.46%)
Apr 26, 2022 146.95 148.34 143.66 144.23 397,130 -4.34(-2.92%)
Apr 25, 2022 143.40 148.77 141.58 148.57 270,998 +4.33(+3.00%)
Apr 22, 2022 148.34 149.26 142.88 144.24 288,443 -5.42(-3.62%)
Apr 21, 2022 153.31 155.61 148.41 149.66 381,309 -0.95(-0.63%)
Apr 20, 2022 150.23 152.22 148.77 150.61 324,821 +1.07(+0.72%)
Apr 19, 2022 144.49 151.63 144.26 149.54 349,558 +5.52(+3.83%)
Apr 18, 2022 147.05 147.90 143.04 144.02 299,941 -2.98(-2.03%)
Apr 14, 2022 151.06 151.86 146.15 147.00 377,888 -3.17(-2.11%)
Apr 13, 2022 148.43 151.31 148.13 150.17 380,172 +1.71(+1.15%)
Apr 12, 2022 152.13 155.02 148.21 148.46 328,943 -1.20(-0.80%)
Apr 11, 2022 148.62 153.52 148.37 149.66 395,600 -1.01(-0.67%)
Apr 08, 2022 153.04 154.95 150.25 150.67 238,184 -2.23(-1.46%)
Apr 07, 2022 153.09 154.75 148.53 152.90 385,590 -0.40(-0.26%)
Apr 06, 2022 158.98 159.79 150.00 153.30 624,254 -7.70(-4.78%)
Apr 05, 2022 165.33 165.76 159.03 161.00 427,889 -3.58(-2.18%)
Apr 04, 2022 164.00 165.58 162.01 164.58 445,443 +0.56(+0.34%)
Apr 01, 2022 162.83 166.12 161.01 164.02 557,052 +2.33(+1.44%)
Mar 31, 2022 164.70 165.27 161.43 161.69 585,135 -3.93(-2.37%)
Mar 30, 2022 170.78 171.50 163.87 165.62 335,637 -7.20(-4.17%)
Mar 29, 2022 169.34 175.78 168.58 172.82 746,285 +8.57(+5.22%)
Mar 28, 2022 161.89 164.50 158.44 164.25 342,167 +1.88(+1.16%)
Mar 25, 2022 167.92 168.19 160.16 162.37 360,958 -4.89(-2.92%)
Mar 24, 2022 172.04 173.59 164.15 167.26 372,017 -3.80(-2.22%)
Mar 23, 2022 178.08 178.14 170.12 171.06 306,924 -8.00(-4.47%)
Mar 22, 2022 179.51 182.07 177.13 179.06 258,297 -0.01(-0.01%)
Mar 21, 2022 183.66 184.19 176.28 179.07 295,926 -4.59(-2.50%)
Mar 18, 2022 180.89 183.82 178.59 183.66 230,718 +1.09(+0.60%)
Mar 17, 2022 175.35 182.72 173.97 182.57 204,822 +5.86(+3.32%)
Mar 16, 2022 176.69 179.85 171.81 176.71 333,620 +2.37(+1.36%)
Mar 15, 2022 170.93 174.95 169.93 174.34 170,243 +4.76(+2.81%)
Mar 14, 2022 174.85 176.20 169.29 169.58 346,721 -4.08(-2.35%)
Mar 11, 2022 175.35 176.54 172.36 173.66 250,393 +0.86(+0.50%)
Mar 10, 2022 169.09 173.05 168.06 172.80 259,986 -0.07(-0.04%)
Mar 09, 2022 168.84 173.62 167.06 172.87 303,216 +8.14(+4.94%)
Mar 08, 2022 156.47 167.28 155.47 164.73 422,490 +7.36(+4.68%)
Mar 07, 2022 166.92 168.12 157.00 157.37 401,765 -9.63(-5.77%)
Mar 04, 2022 170.88 171.26 165.51 167.00 187,447 -4.25(-2.48%)
Mar 03, 2022 176.31 176.31 170.08 171.25 240,343 -2.37(-1.37%)
Mar 02, 2022 171.35 174.65 171.15 173.62 221,827 +4.43(+2.62%)
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.