Skip to main content

Siteone Landscape Supply (NY: SITE )

174.55 -9.05 (-4.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 101.37 105.38 100.36 104.14 661,185 +2.77(+2.73%)
Sep 29, 2022 103.91 104.56 100.79 101.37 403,174 -4.20(-3.98%)
Sep 28, 2022 103.29 106.83 101.06 105.57 1,004,999 +3.38(+3.31%)
Sep 27, 2022 105.27 106.60 101.39 102.19 666,865 -1.16(-1.12%)
Sep 26, 2022 105.83 108.39 103.18 103.35 302,694 -3.06(-2.88%)
Sep 23, 2022 103.47 106.58 103.08 106.41 687,136 +1.35(+1.28%)
Sep 22, 2022 109.10 109.20 104.57 105.06 355,149 -5.33(-4.83%)
Sep 21, 2022 112.01 114.86 110.38 110.39 203,025 -0.94(-0.84%)
Sep 20, 2022 113.85 113.85 108.45 111.33 372,004 -3.29(-2.87%)
Sep 19, 2022 112.49 115.85 112.49 114.62 308,029 +0.95(+0.84%)
Sep 16, 2022 111.62 113.73 110.77 113.67 299,645 +0.36(+0.32%)
Sep 15, 2022 112.87 116.28 112.28 113.31 374,840 +0.24(+0.21%)
Sep 14, 2022 117.38 118.07 111.52 113.07 520,166 -4.30(-3.66%)
Sep 13, 2022 121.72 122.06 117.32 117.37 232,882 -8.63(-6.85%)
Sep 12, 2022 128.11 128.89 125.48 126.00 371,845 -1.86(-1.45%)
Sep 09, 2022 127.28 129.59 126.60 127.86 182,767 +1.33(+1.05%)
Sep 08, 2022 123.64 126.54 123.02 126.53 183,819 +1.40(+1.12%)
Sep 07, 2022 120.62 125.17 120.62 125.13 104,652 +3.57(+2.94%)
Sep 06, 2022 122.90 123.51 119.27 121.56 153,677 -0.34(-0.28%)
Sep 02, 2022 125.53 126.59 121.15 121.90 134,357 -1.36(-1.10%)
Sep 01, 2022 124.24 124.24 120.98 123.26 166,279 -1.90(-1.52%)
Aug 31, 2022 125.57 126.80 124.00 125.16 247,073 +0.45(+0.36%)
Aug 30, 2022 127.75 127.75 124.30 124.71 157,374 -1.60(-1.27%)
Aug 29, 2022 128.24 128.85 126.16 126.31 148,539 -3.33(-2.57%)
Aug 26, 2022 136.71 136.96 129.25 129.64 211,124 -7.73(-5.63%)
Aug 25, 2022 133.41 137.52 133.41 137.37 188,132 +5.29(+4.01%)
Aug 24, 2022 132.10 134.17 131.34 132.08 147,149 -0.12(-0.09%)
Aug 23, 2022 135.01 136.26 132.20 132.20 183,829 -2.20(-1.64%)
Aug 22, 2022 135.03 136.38 133.97 134.40 143,398 -3.81(-2.76%)
Aug 19, 2022 141.38 142.86 137.80 138.21 350,791 -5.02(-3.50%)
Aug 18, 2022 141.94 143.97 140.22 143.23 221,646 +4.11(+2.95%)
Aug 17, 2022 139.58 140.33 137.77 139.12 203,143 -1.96(-1.39%)
Aug 16, 2022 139.28 141.90 137.83 141.08 185,588 +0.88(+0.63%)
Aug 15, 2022 138.69 141.01 138.69 140.20 214,930 -0.03(-0.02%)
Aug 12, 2022 138.71 140.89 138.22 140.23 146,602 +2.22(+1.61%)
Aug 11, 2022 140.12 142.17 137.68 138.01 170,006 -1.37(-0.98%)
Aug 10, 2022 135.61 140.94 135.61 139.38 282,114 +7.60(+5.77%)
Aug 09, 2022 138.39 140.46 131.34 131.78 202,175 -8.01(-5.73%)
Aug 08, 2022 135.90 142.14 135.90 139.79 257,954 +4.95(+3.67%)
Aug 05, 2022 132.49 135.44 132.04 134.84 238,222 -0.01(-0.01%)
Aug 04, 2022 137.12 137.51 134.12 134.85 280,355 -1.09(-0.80%)
Aug 03, 2022 134.36 136.94 126.98 135.94 1,132,557 -5.24(-3.71%)
Aug 02, 2022 140.29 144.91 139.64 141.18 390,392 -0.79(-0.56%)
Aug 01, 2022 138.97 142.83 136.67 141.97 517,348 +2.64(+1.89%)
Jul 29, 2022 134.71 139.91 133.86 139.33 305,125 +4.48(+3.32%)
Jul 28, 2022 128.12 135.63 127.52 134.85 307,307 +7.52(+5.91%)
Jul 27, 2022 125.88 128.26 124.22 127.33 218,015 +3.36(+2.71%)
Jul 26, 2022 123.94 125.17 122.55 123.97 204,274 -0.95(-0.76%)
Jul 25, 2022 126.19 126.25 123.55 124.92 188,361 -1.74(-1.37%)
Jul 22, 2022 126.56 128.94 124.72 126.66 170,172 +0.96(+0.76%)
Jul 21, 2022 127.14 127.16 123.53 125.70 329,406 -1.67(-1.31%)
Jul 20, 2022 126.54 127.70 124.49 127.37 218,659 +1.80(+1.43%)
Jul 19, 2022 123.29 125.72 121.42 125.57 215,553 +4.85(+4.02%)
Jul 18, 2022 124.07 125.12 120.44 120.72 241,252 -2.16(-1.76%)
Jul 15, 2022 122.11 123.72 120.22 122.88 206,186 +3.34(+2.79%)
Jul 14, 2022 116.50 119.93 115.87 119.54 234,647 -0.85(-0.71%)
Jul 13, 2022 119.40 121.39 116.60 120.39 192,472 -2.11(-1.72%)
Jul 12, 2022 122.59 125.95 121.51 122.50 228,740 -0.56(-0.46%)
Jul 11, 2022 123.64 124.35 122.35 123.06 155,134 -1.16(-0.93%)
Jul 08, 2022 123.39 125.12 122.03 124.22 141,332 -1.01(-0.81%)
Jul 07, 2022 123.47 125.50 121.78 125.23 200,598 +3.41(+2.80%)
Jul 06, 2022 122.89 123.95 120.02 121.82 190,206 -0.89(-0.73%)
Jul 05, 2022 117.52 123.22 116.28 122.71 337,427 +2.52(+2.10%)
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.