Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	136.65	138.92	135.81	137.77	542,882	+0.44(+0.32%)
Oct 30, 2023	134.62	138.29	133.72	137.33	397,502	+3.63(+2.72%)
Oct 27, 2023	133.00	134.24	131.38	133.70	363,077	+1.54(+1.17%)
Oct 26, 2023	132.54	135.40	131.58	132.16	242,185	+0.91(+0.69%)
Oct 25, 2023	133.46	133.46	130.57	131.25	263,401	-3.64(-2.70%)
Oct 24, 2023	137.19	137.19	133.39	134.89	229,121	-0.93(-0.68%)
Oct 23, 2023	136.74	138.30	135.58	135.82	355,414	-1.45(-1.06%)
Oct 20, 2023	141.25	141.65	137.14	137.27	391,726	-3.55(-2.52%)
Oct 19, 2023	142.80	146.07	139.82	140.82	441,473	-1.67(-1.17%)
Oct 18, 2023	154.81	154.81	142.39	142.49	460,832	-13.40(-8.60%)
Oct 17, 2023	152.63	158.02	152.63	155.89	241,690	+1.29(+0.83%)
Oct 16, 2023	153.61	156.04	152.99	154.60	210,778	+2.35(+1.54%)
Oct 13, 2023	154.27	156.00	151.74	152.25	208,524	-2.50(-1.62%)
Oct 12, 2023	161.33	161.86	154.19	154.75	212,358	-7.45(-4.59%)
Oct 11, 2023	162.02	163.77	160.39	162.20	214,319	+0.75(+0.46%)
Oct 10, 2023	160.11	163.26	160.11	161.45	252,059	+2.45(+1.54%)
Oct 09, 2023	157.98	159.82	156.60	159.00	265,773	-0.14(-0.09%)
Oct 06, 2023	156.04	160.87	156.04	159.14	212,243	+2.12(+1.35%)
Oct 05, 2023	158.20	159.38	155.62	157.02	227,940	-1.91(-1.20%)
Oct 04, 2023	159.55	160.32	156.87	158.93	176,676	+0.49(+0.31%)
Oct 03, 2023	161.22	162.47	156.65	158.44	266,067	-4.23(-2.60%)
Oct 02, 2023	163.41	165.97	161.82	162.67	167,178	-0.78(-0.48%)
Sep 29, 2023	166.13	167.19	163.06	163.45	185,719	-0.66(-0.40%)
Sep 28, 2023	162.77	167.62	162.59	164.11	202,859	+1.66(+1.02%)
Sep 27, 2023	161.79	163.78	160.65	162.45	188,649	+2.13(+1.33%)
Sep 26, 2023	161.08	164.49	159.84	160.32	380,158	+2.73(+1.73%)
Sep 25, 2023	154.45	157.96	156.56	157.59	185,711	+2.34(+1.51%)
Sep 22, 2023	154.49	155.90	153.13	155.25	326,336	+2.09(+1.36%)
Sep 21, 2023	156.76	156.84	153.14	153.16	182,850	-5.61(-3.53%)
Sep 20, 2023	157.06	160.47	157.06	158.77	240,303	+2.51(+1.61%)
Sep 19, 2023	157.80	159.32	155.27	156.26	310,863	-1.62(-1.03%)
Sep 18, 2023	159.71	162.10	157.81	157.88	241,770	-1.61(-1.01%)
Sep 15, 2023	164.55	165.44	158.97	159.49	318,065	-5.11(-3.10%)
Sep 14, 2023	162.29	164.68	162.29	164.60	191,986	+3.32(+2.06%)
Sep 13, 2023	161.43	162.54	159.09	161.28	207,366	-0.64(-0.40%)
Sep 12, 2023	161.93	163.09	160.38	161.92	195,710	-0.64(-0.39%)
Sep 11, 2023	162.36	164.34	160.01	162.56	213,855	+0.95(+0.59%)
Sep 08, 2023	162.70	164.50	161.02	161.61	290,372	-2.06(-1.26%)
Sep 07, 2023	162.73	163.88	160.12	163.67	290,256	-0.61(-0.37%)
Sep 06, 2023	168.88	170.63	164.15	164.28	401,093	-4.72(-2.79%)
Sep 05, 2023	173.05	173.22	166.85	169.00	308,349	-3.66(-2.12%)
Sep 01, 2023	172.53	174.04	171.30	172.66	178,925	+1.47(+0.86%)
Aug 31, 2023	168.00	171.40	168.00	171.19	255,558	+3.24(+1.93%)
Aug 30, 2023	161.85	168.35	161.85	167.95	232,708	+5.37(+3.30%)
Aug 29, 2023	156.91	162.59	156.88	162.58	96,885	+5.31(+3.38%)
Aug 28, 2023	157.85	159.24	156.01	157.27	137,842	-0.16(-0.10%)
Aug 25, 2023	157.24	158.41	153.88	157.43	203,111	+0.58(+0.37%)
Aug 24, 2023	156.41	159.15	156.41	156.85	187,954	-0.75(-0.48%)
Aug 23, 2023	155.74	158.47	155.38	157.60	169,819	+2.10(+1.35%)
Aug 22, 2023	154.71	155.82	153.30	155.50	188,886	+2.26(+1.47%)
Aug 21, 2023	155.51	155.63	151.87	153.24	172,047	-1.82(-1.17%)
Aug 18, 2023	152.24	155.40	151.53	155.06	220,862	+1.42(+0.92%)
Aug 17, 2023	159.86	159.86	153.30	153.64	150,627	-6.11(-3.82%)
Aug 16, 2023	162.14	162.96	159.62	159.75	130,655	-1.99(-1.23%)
Aug 15, 2023	162.61	164.90	161.29	161.74	241,965	-1.60(-0.98%)
Aug 14, 2023	161.72	163.51	160.57	163.34	120,769	+1.42(+0.88%)
Aug 11, 2023	162.57	164.23	161.87	161.92	158,518	-1.20(-0.74%)
Aug 10, 2023	162.43	164.16	161.74	163.12	117,976	+1.28(+0.79%)
Aug 09, 2023	162.95	162.95	160.39	161.84	152,859	-1.09(-0.67%)
Aug 08, 2023	162.18	163.56	158.69	162.93	197,023	-1.88(-1.14%)
Aug 07, 2023	167.96	168.61	164.10	164.81	201,878	+1.91(+1.17%)
Aug 04, 2023	161.78	163.74	160.18	162.90	210,013	+2.17(+1.35%)
Aug 03, 2023	160.14	164.35	155.42	160.73	396,206	-1.47(-0.91%)
Aug 02, 2023	171.11	173.15	158.91	162.20	534,086	-11.81(-6.79%)
Aug 01, 2023	170.01	174.40	169.40	174.01	435,015	+4.01(+2.36%)
Jul 31, 2023	170.92	170.92	168.94	170.00	172,790	-0.19(-0.11%)
Jul 28, 2023	169.43	170.74	168.50	170.19	175,885	+2.83(+1.69%)
Jul 27, 2023	170.01	170.15	166.62	167.36	120,757	-0.55(-0.33%)
Jul 26, 2023	165.50	168.54	165.50	167.91	146,220	+1.21(+0.73%)
Jul 25, 2023	163.27	167.43	163.03	166.70	210,600	+3.70(+2.27%)
Jul 24, 2023	166.92	168.56	162.93	163.00	176,325	-2.99(-1.80%)
Jul 21, 2023	167.14	167.75	165.42	165.99	136,407	-0.28(-0.17%)
Jul 20, 2023	166.06	167.04	163.50	166.27	234,485	-0.53(-0.32%)
Jul 19, 2023	167.74	170.01	166.20	166.80	369,175	-1.36(-0.81%)
Jul 18, 2023	169.09	170.53	167.24	168.16	195,267	-0.73(-0.43%)
Jul 17, 2023	170.64	171.43	167.98	168.89	247,319	-3.08(-1.79%)
Jul 14, 2023	171.80	172.84	169.14	171.97	168,200	-0.01(-0.01%)
Jul 13, 2023	176.16	176.16	171.62	171.98	106,558	-2.55(-1.46%)
Jul 12, 2023	170.22	175.96	168.98	174.53	299,061	+6.45(+3.84%)
Jul 11, 2023	167.00	169.12	167.00	168.08	168,436	+1.48(+0.89%)
Jul 10, 2023	163.09	167.62	163.00	166.60	155,019	+3.02(+1.85%)
Jul 07, 2023	162.65	165.62	162.65	163.58	203,051	+1.57(+0.97%)
Jul 06, 2023	164.08	164.69	160.09	162.01	258,678	-3.97(-2.39%)
Jul 05, 2023	164.55	166.71	162.45	165.98	265,962	+0.54(+0.33%)
Jul 03, 2023	166.15	167.03	163.96	165.44	119,380	-1.92(-1.15%)
Jun 30, 2023	166.67	168.43	165.26	167.36	330,122	+1.26(+0.76%)
Jun 29, 2023	167.90	168.43	165.73	166.10	332,079	-1.45(-0.87%)
Jun 28, 2023	167.14	169.26	166.06	167.55	226,874	+0.60(+0.36%)
Jun 27, 2023	162.28	167.61	161.15	166.95	286,659	+6.01(+3.73%)
Jun 26, 2023	157.96	162.25	157.96	160.94	260,644	+3.06(+1.94%)
Jun 23, 2023	157.58	159.76	156.48	157.88	493,386	-1.26(-0.79%)
Jun 22, 2023	159.45	159.95	157.09	159.14	212,673	-1.01(-0.63%)
Jun 21, 2023	161.75	163.71	159.62	160.15	305,479	-1.67(-1.03%)
Jun 20, 2023	157.09	162.59	156.61	161.82	362,675	+3.03(+1.91%)
Jun 16, 2023	159.14	160.17	157.42	158.79	463,182	-0.10(-0.06%)
Jun 15, 2023	154.80	159.28	154.35	158.89	203,942	+5.18(+3.37%)
May 08, 2023	153.06	154.27	151.91	153.71	249,779	+0.73(+0.48%)
May 05, 2023	154.83	156.34	152.19	152.98	285,168	-0.45(-0.29%)
May 04, 2023	155.61	156.96	152.47	153.43	331,526	-3.51(-2.24%)
May 03, 2023	154.59	160.83	149.21	156.94	804,069	+9.67(+6.57%)
May 02, 2023	146.69	147.61	144.27	147.27	579,318	-0.70(-0.47%)
May 01, 2023	147.75	149.16	146.16	147.97	221,375	+0.23(+0.16%)
Apr 28, 2023	143.45	148.56	143.45	147.74	236,471	+4.25(+2.96%)
Apr 27, 2023	141.67	143.51	140.25	143.49	241,016	+3.25(+2.32%)
Apr 26, 2023	140.94	142.04	139.26	140.24	325,036	-1.11(-0.79%)
Apr 25, 2023	141.97	143.16	141.35	141.35	419,867	-1.38(-0.97%)
Apr 24, 2023	140.00	142.88	140.00	142.73	229,320	+2.92(+2.09%)
Apr 21, 2023	141.14	141.14	139.03	139.81	165,931	-0.70(-0.50%)
Apr 20, 2023	138.35	141.63	137.52	140.51	197,360	+1.10(+0.79%)
Apr 19, 2023	137.81	139.58	136.47	139.41	150,256	+0.82(+0.59%)
Apr 18, 2023	138.53	139.23	137.30	138.59	163,456	+1.04(+0.76%)
Apr 17, 2023	136.46	137.62	135.67	137.55	179,417	+1.70(+1.25%)
Apr 14, 2023	136.00	139.55	134.50	135.85	225,923	-0.79(-0.58%)
Apr 13, 2023	136.52	137.28	134.59	136.64	173,134	+0.59(+0.43%)
Apr 12, 2023	138.36	140.57	136.04	136.05	330,624	-0.12(-0.09%)
Apr 11, 2023	134.49	137.02	134.49	136.17	322,033	+2.40(+1.79%)
Apr 10, 2023	131.03	134.65	131.03	133.77	258,455	+4.40(+3.40%)
Apr 06, 2023	127.59	129.51	126.53	129.37	223,341	+1.50(+1.17%)
Apr 05, 2023	128.78	129.24	125.60	127.87	368,490	-2.41(-1.85%)
Apr 04, 2023	135.42	135.51	129.29	130.28	191,769	-4.20(-3.12%)
Apr 03, 2023	135.99	136.50	132.88	134.48	241,769	-2.39(-1.75%)
Mar 31, 2023	134.74	136.92	133.74	136.87	186,822	+3.59(+2.69%)
Mar 30, 2023	135.44	136.64	132.91	133.28	237,150	-0.57(-0.43%)
Mar 29, 2023	133.08	134.61	132.19	133.85	182,868	+2.82(+2.15%)
Mar 28, 2023	132.91	134.70	130.91	131.03	184,028	-2.06(-1.55%)
Mar 27, 2023	132.66	133.82	131.26	133.09	269,426	+2.69(+2.06%)
Mar 24, 2023	132.17	132.98	127.56	130.40	317,266	-3.44(-2.57%)
Mar 23, 2023	133.92	136.87	132.34	133.84	273,716	+0.92(+0.69%)
Mar 22, 2023	135.66	137.80	132.92	132.92	213,005	-3.40(-2.49%)
Mar 21, 2023	135.21	137.44	135.15	136.32	146,937	+3.22(+2.42%)
Mar 20, 2023	132.54	134.89	132.54	133.10	179,963	+0.15(+0.11%)
Mar 17, 2023	136.32	136.47	132.74	132.95	294,791	-4.15(-3.03%)
Mar 16, 2023	133.03	138.84	131.47	137.10	326,816	+2.59(+1.93%)
Mar 15, 2023	135.09	137.56	131.32	134.51	324,488	-4.19(-3.02%)
Mar 14, 2023	139.16	142.40	136.66	138.70	398,147	+2.70(+1.99%)
Mar 13, 2023	132.85	137.35	132.22	136.00	384,388	+0.40(+0.29%)
Mar 10, 2023	143.62	143.62	132.88	135.60	797,868	-7.86(-5.48%)
Mar 09, 2023	146.22	148.65	143.12	143.46	390,756	-2.33(-1.60%)
Mar 08, 2023	145.24	146.33	143.76	145.79	175,798	+1.02(+0.70%)
Mar 07, 2023	145.32	147.38	143.62	144.77	308,600	-0.70(-0.48%)
Mar 06, 2023	149.15	150.19	144.24	145.47	264,877	-3.11(-2.09%)
Mar 03, 2023	147.30	148.89	146.03	148.58	194,934	+2.35(+1.61%)
Mar 02, 2023	143.71	146.94	142.52	146.23	150,354	+0.94(+0.65%)
Mar 01, 2023	148.24	149.35	144.79	145.29	301,035	-3.05(-2.06%)
Feb 28, 2023	148.90	151.13	148.14	148.34	241,102	-0.14(-0.09%)
Feb 27, 2023	150.47	151.77	147.60	148.48	171,992	-0.35(-0.24%)
Feb 24, 2023	146.63	149.32	146.15	148.83	393,070	-0.58(-0.39%)
Feb 23, 2023	149.99	150.01	145.56	149.41	366,307	+1.44(+0.97%)
Feb 22, 2023	147.94	149.94	145.81	147.97	285,024	+0.93(+0.63%)
Feb 21, 2023	148.58	150.99	145.47	147.04	424,010	-5.20(-3.42%)
Feb 17, 2023	151.29	154.43	151.12	152.24	515,248	-0.19(-0.12%)
Feb 16, 2023	153.79	155.64	151.15	152.43	473,037	-6.66(-4.19%)
Feb 15, 2023	150.24	159.61	145.56	159.09	590,932	+2.83(+1.81%)
Feb 14, 2023	149.79	158.06	149.79	156.26	924,762	+4.69(+3.09%)
Feb 13, 2023	147.67	151.59	146.96	151.57	314,202	+4.70(+3.20%)
Feb 10, 2023	148.27	149.02	145.79	146.87	265,411	-2.49(-1.67%)
Feb 09, 2023	153.95	155.64	149.01	149.36	223,915	-2.86(-1.88%)
Feb 08, 2023	153.14	154.45	151.98	152.22	158,968	-1.64(-1.07%)
Feb 07, 2023	154.26	154.60	150.56	153.86	421,922	-1.66(-1.07%)
Feb 06, 2023	157.43	158.00	153.77	155.52	302,063	-4.34(-2.71%)
Feb 03, 2023	160.99	164.85	158.04	159.86	294,057	-4.15(-2.53%)
Feb 02, 2023	157.08	165.32	155.61	164.01	684,974	+10.17(+6.61%)
Feb 01, 2023	150.38	154.34	150.38	153.84	513,122	+2.33(+1.54%)
Jan 31, 2023	146.31	151.53	146.31	151.51	189,693	+6.21(+4.27%)
Jan 30, 2023	145.44	147.60	144.44	145.30	264,627	-1.96(-1.33%)
Jan 27, 2023	142.54	150.72	142.54	147.26	506,195	+3.03(+2.10%)
Jan 26, 2023	143.29	145.22	140.68	144.23	293,670	+2.39(+1.68%)
Jan 25, 2023	136.83	141.87	133.72	141.84	227,705	+3.15(+2.27%)
Jan 24, 2023	138.17	140.35	137.26	138.69	114,941	+0.02(+0.01%)
Jan 23, 2023	135.72	138.72	134.73	138.67	183,309	+2.78(+2.05%)
Jan 20, 2023	131.04	135.90	130.05	135.89	248,009	+5.73(+4.40%)
Jan 19, 2023	130.43	130.97	127.14	130.16	255,060	-2.12(-1.60%)
Jan 18, 2023	132.84	135.85	131.70	132.28	159,229	+0.23(+0.17%)
Jan 17, 2023	132.09	136.44	132.05	132.05	380,950	+0.01(+0.01%)
Jan 13, 2023	128.31	132.09	126.67	132.04	209,285	+2.27(+1.75%)
Jan 12, 2023	131.09	131.09	127.33	129.77	134,810	+0.25(+0.19%)
Jan 11, 2023	129.04	130.90	127.38	129.52	271,466	+0.29(+0.22%)
Jan 10, 2023	126.23	129.50	126.23	129.23	236,583	+1.73(+1.36%)
Jan 09, 2023	125.85	130.44	125.00	127.50	288,126	+3.51(+2.83%)
Jan 06, 2023	120.54	124.27	119.41	123.99	152,420	+5.50(+4.64%)
Jan 05, 2023	119.38	119.75	116.94	118.49	189,064	-2.34(-1.94%)
Jan 04, 2023	119.27	121.80	118.25	120.83	144,549	+3.06(+2.60%)
Jan 03, 2023	120.01	120.97	116.12	117.77	251,803	+0.45(+0.38%)
Dec 30, 2022	117.81	118.99	116.32	117.32	137,861	-1.70(-1.43%)
Dec 29, 2022	115.82	120.22	115.81	119.02	164,088	+4.64(+4.06%)
Dec 28, 2022	116.85	118.41	114.31	114.38	220,579	-1.88(-1.62%)
Dec 27, 2022	117.83	118.65	115.81	116.26	150,397	-1.24(-1.06%)
Dec 23, 2022	116.16	117.53	114.50	117.50	165,512	+1.34(+1.15%)
Dec 22, 2022	117.33	117.41	113.25	116.16	257,410	-3.24(-2.71%)
Dec 21, 2022	115.73	120.06	115.28	119.40	287,912	+4.59(+4.00%)
Dec 20, 2022	115.09	116.38	114.68	114.81	186,486	-0.91(-0.79%)
Dec 19, 2022	117.39	117.41	114.11	115.72	201,988	-1.17(-1.00%)
Dec 16, 2022	116.39	118.56	115.73	116.89	312,985	-1.56(-1.32%)
Dec 15, 2022	119.60	119.94	116.80	118.45	235,008	-3.87(-3.16%)
Dec 14, 2022	122.74	126.15	121.11	122.32	220,455	-0.78(-0.63%)
Dec 13, 2022	127.00	128.99	121.74	123.10	176,201	+2.59(+2.15%)
Dec 12, 2022	120.03	121.58	119.29	120.51	293,223	+1.15(+0.96%)
Dec 09, 2022	121.84	124.68	119.19	119.36	229,965	-3.18(-2.60%)
Dec 08, 2022	120.22	123.62	118.89	122.54	220,927	+3.05(+2.55%)
Dec 07, 2022	118.97	121.28	118.75	119.49	216,892	+0.52(+0.44%)
Dec 06, 2022	120.71	122.00	117.31	118.97	307,600	-1.96(-1.62%)
Dec 05, 2022	123.45	123.84	120.58	120.93	231,523	-5.17(-4.10%)
Dec 02, 2022	125.02	127.94	124.76	126.10	161,825	-1.78(-1.39%)
Dec 01, 2022	127.08	129.00	125.89	127.88	212,894	+2.35(+1.87%)
Nov 30, 2022	120.68	125.54	118.53	125.53	243,825	+4.85(+4.02%)
Nov 29, 2022	119.04	121.65	118.50	120.68	243,895	+1.64(+1.38%)
Nov 28, 2022	121.32	122.50	118.27	119.04	154,676	-4.39(-3.56%)
Nov 25, 2022	122.97	124.45	122.65	123.43	62,506	+0.07(+0.06%)
Nov 23, 2022	123.32	125.14	122.28	123.36	188,724	+0.08(+0.06%)
Nov 22, 2022	123.69	125.07	123.03	123.28	236,558	+1.50(+1.23%)
Nov 21, 2022	118.79	122.12	118.35	121.78	247,871	+1.56(+1.30%)
Nov 18, 2022	123.01	123.01	118.05	120.22	289,654	+0.08(+0.07%)
Nov 17, 2022	124.04	126.15	119.52	120.14	270,671	-6.97(-5.48%)
Nov 16, 2022	128.71	129.00	125.94	127.11	254,537	-2.86(-2.20%)
Nov 15, 2022	130.42	131.72	127.87	129.97	273,710	+2.73(+2.15%)
Nov 14, 2022	134.16	135.24	127.08	127.24	386,419	-9.10(-6.67%)
Nov 11, 2022	129.50	140.97	129.50	136.34	529,569	+5.67(+4.34%)
Nov 10, 2022	122.39	133.69	121.47	130.67	563,248	+17.17(+15.13%)
Nov 09, 2022	112.12	115.96	112.12	113.50	257,714	-0.94(-0.82%)
Nov 08, 2022	112.45	115.19	111.00	114.44	330,253	+3.48(+3.14%)
Nov 07, 2022	109.93	111.02	107.43	110.96	202,482	+1.94(+1.78%)
Nov 04, 2022	111.22	111.83	106.79	109.02	240,483	+0.04(+0.04%)
Nov 03, 2022	108.72	110.97	103.46	108.98	528,411	-2.02(-1.82%)
Nov 02, 2022	118.24		109.92	111.00	740,990	-4.16(-3.61%)

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.

Siteone Landscape Supply (NY: SITE )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Siteone Landscape Supply (NY: SITE )

Historical Prices

Sections

Services

Wapakoneta Daily News