Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siteone Landscape Supply (NY: SITE )

142.61 -14.28 (-9.10%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 159.87 160.41 156.48 156.89 402,275 -5.10(-3.15%)
Apr 29, 2024 164.35 165.97 160.84 161.99 390,876 -0.55(-0.34%)
Apr 26, 2024 162.95 165.86 161.32 162.54 191,456 -0.13(-0.08%)
Apr 25, 2024 161.49 163.87 159.22 162.67 272,232 -1.09(-0.67%)
Apr 24, 2024 162.65 166.34 162.48 163.76 249,024 +1.11(+0.68%)
Apr 23, 2024 157.97 163.70 156.75 162.65 202,271 +5.65(+3.60%)
Apr 22, 2024 157.01 159.17 154.87 157.00 235,724 +1.06(+0.68%)
Apr 19, 2024 157.37 159.29 154.46 155.94 255,318 -2.32(-1.47%)
Apr 18, 2024 160.94 161.62 157.54 158.26 228,532 -2.43(-1.51%)
Apr 17, 2024 164.47 164.59 160.49 160.69 198,175 -3.23(-1.97%)
Apr 16, 2024 164.92 167.04 163.70 163.92 206,447 -2.49(-1.50%)
Apr 15, 2024 171.00 171.00 165.00 166.41 187,995 -2.85(-1.68%)
Apr 12, 2024 172.34 172.34 167.86 169.26 283,816 -4.52(-2.60%)
Apr 11, 2024 171.85 174.60 171.85 173.78 243,796 +1.92(+1.12%)
Apr 10, 2024 175.72 175.72 170.44 171.86 380,708 -8.49(-4.71%)
Apr 09, 2024 176.79 181.81 176.79 180.35 427,570 +6.20(+3.56%)
Apr 08, 2024 171.06 174.82 171.06 174.15 265,296 +4.43(+2.61%)
Apr 05, 2024 165.66 169.93 165.66 169.72 204,222 +2.72(+1.63%)
Apr 04, 2024 169.40 172.07 166.16 167.00 198,017 -0.29(-0.17%)
Apr 03, 2024 165.52 167.74 165.52 167.29 238,683 +1.84(+1.11%)
Apr 02, 2024 171.85 172.88 164.99 165.45 359,614 -8.35(-4.80%)
Apr 01, 2024 174.39 175.89 171.30 173.80 381,605 -0.75(-0.43%)
Mar 28, 2024 180.37 180.91 174.46 174.55 559,670 -9.05(-4.93%)
Mar 27, 2024 182.24 183.86 182.24 183.60 240,376 +3.05(+1.69%)
Mar 26, 2024 182.44 182.99 180.19 180.55 208,648 -0.60(-0.33%)
Mar 25, 2024 185.17 186.41 181.12 181.15 225,902 -4.22(-2.28%)
Mar 22, 2024 185.39 185.51 182.92 185.37 190,624 -0.44(-0.24%)
Mar 21, 2024 179.73 188.01 179.54 185.81 422,891 +7.30(+4.09%)
Mar 20, 2024 175.41 179.04 174.25 178.51 183,703 +3.22(+1.84%)
Mar 19, 2024 169.92 178.44 169.92 175.29 315,132 +5.15(+3.03%)
Mar 18, 2024 170.19 172.60 169.28 170.14 251,475 +0.13(+0.08%)
Mar 15, 2024 166.71 171.53 166.71 170.01 397,839 +1.40(+0.83%)
Mar 14, 2024 175.28 175.28 167.82 168.61 368,189 -6.67(-3.81%)
Mar 13, 2024 176.32 177.74 174.57 175.28 324,463 -1.56(-0.88%)
Mar 12, 2024 179.18 179.54 176.28 176.84 447,524 -2.52(-1.40%)
Mar 11, 2024 180.87 182.15 177.17 179.36 519,095 -2.80(-1.54%)
Mar 08, 2024 180.00 183.93 180.00 182.16 626,221 +2.93(+1.63%)
Mar 07, 2024 176.39 179.49 176.39 179.23 277,433 +4.23(+2.42%)
Mar 06, 2024 173.44 175.55 171.43 175.00 343,726 +4.30(+2.52%)
Mar 05, 2024 173.72 174.93 170.25 170.70 542,797 -4.30(-2.46%)
Mar 04, 2024 171.50 175.06 171.50 175.00 309,908 +3.33(+1.94%)
Mar 01, 2024 168.12 171.74 166.94 171.67 239,042 +3.19(+1.89%)
Feb 29, 2024 166.27 169.66 165.59 168.48 493,412 +3.46(+2.10%)
Feb 28, 2024 163.67 165.82 163.53 165.02 295,658 +0.11(+0.07%)
Feb 27, 2024 166.82 167.78 163.90 164.91 293,839 -0.65(-0.39%)
Feb 26, 2024 167.44 169.01 165.55 165.56 214,100 -2.06(-1.23%)
Feb 23, 2024 164.66 168.69 163.75 167.62 273,793 +2.40(+1.45%)
Feb 22, 2024 163.78 167.13 163.64 165.22 421,626 +2.09(+1.28%)
Feb 21, 2024 162.89 163.73 161.59 163.13 223,239 -0.78(-0.48%)
Feb 20, 2024 162.80 164.48 161.99 163.91 248,086 -1.62(-0.98%)
Feb 16, 2024 165.49 169.04 164.04 165.53 420,239 -2.65(-1.58%)
Feb 15, 2024 169.25 170.07 165.65 168.18 484,424 +1.21(+0.72%)
Feb 14, 2024 161.79 168.98 155.00 166.97 723,011 +13.07(+8.49%)
Feb 13, 2024 155.94 157.89 152.98 153.90 487,861 -9.22(-5.65%)
Feb 12, 2024 160.78 163.39 160.78 163.12 271,305 +2.42(+1.51%)
Feb 09, 2024 160.22 161.64 159.17 160.70 233,432 -0.19(-0.12%)
Feb 08, 2024 158.43 161.18 157.14 160.89 214,391 +3.32(+2.11%)
Feb 07, 2024 156.09 159.16 154.88 157.57 174,555 +2.64(+1.70%)
Feb 06, 2024 150.17 155.45 150.17 154.93 269,968 +4.86(+3.24%)
Feb 05, 2024 155.64 155.64 148.05 150.07 563,637 -8.12(-5.13%)
Feb 02, 2024 156.88 160.08 155.04 158.19 241,829 -0.86(-0.54%)
Feb 01, 2024 156.80 159.22 154.60 159.05 172,514 +4.50(+2.91%)
Jan 31, 2024 157.39 159.37 154.29 154.55 169,311 -3.42(-2.16%)
Jan 30, 2024 158.34 160.51 157.76 157.97 152,866 -0.78(-0.49%)
Jan 29, 2024 156.97 160.29 155.67 158.75 288,735 +1.98(+1.26%)
Jan 26, 2024 156.92 157.88 155.52 156.77 141,946 +0.93(+0.60%)
Jan 25, 2024 156.45 157.62 154.53 155.84 277,026 +1.65(+1.07%)
Jan 24, 2024 159.25 159.25 153.47 154.19 215,088 -3.44(-2.18%)
Jan 23, 2024 163.96 163.96 156.84 157.63 219,985 -5.17(-3.18%)
Jan 22, 2024 160.70 163.37 160.70 162.80 168,031 +3.23(+2.02%)
Jan 19, 2024 158.27 159.89 156.81 159.57 254,361 +1.15(+0.73%)
Jan 18, 2024 155.60 158.44 154.42 158.42 255,823 +4.61(+3.00%)
Jan 17, 2024 153.18 155.10 152.31 153.81 279,815 -1.49(-0.96%)
Jan 16, 2024 154.75 157.25 154.23 155.30 267,923 -1.56(-0.99%)
Jan 12, 2024 159.46 160.60 156.22 156.86 224,359 -0.97(-0.61%)
Jan 11, 2024 154.98 157.91 153.62 157.83 290,937 +2.42(+1.56%)
Jan 10, 2024 154.32 155.46 152.58 155.41 186,795 +1.59(+1.03%)
Jan 09, 2024 152.16 154.57 151.89 153.82 165,296 -0.59(-0.38%)
Jan 08, 2024 151.14 154.54 151.14 154.41 247,997 +1.70(+1.11%)
Jan 05, 2024 151.55 155.26 151.55 152.71 267,443 +0.00(+0.00%)
Jan 04, 2024 155.14 155.14 152.27 152.71 359,441 -2.14(-1.38%)
Jan 03, 2024 156.23 157.52 154.83 154.85 411,973 -5.95(-3.70%)
Jan 02, 2024 160.53 162.46 159.62 160.80 252,310 -1.70(-1.05%)
Dec 29, 2023 163.24 164.85 162.27 162.50 215,450 -1.52(-0.93%)
Dec 28, 2023 164.64 166.13 164.00 164.02 164,015 -1.06(-0.64%)
Dec 27, 2023 165.54 167.04 164.61 165.08 262,039 -0.19(-0.11%)
Dec 26, 2023 164.97 167.03 163.87 165.27 186,007 +1.20(+0.73%)
Dec 22, 2023 162.77 165.56 161.38 164.07 252,758 +1.67(+1.03%)
Dec 21, 2023 165.65 165.65 161.72 162.40 285,422 -0.86(-0.53%)
Dec 20, 2023 162.23 168.26 161.01 163.26 434,243 +0.75(+0.46%)
Dec 19, 2023 162.56 164.85 161.37 162.51 329,153 -0.64(-0.39%)
Dec 18, 2023 167.60 167.60 161.48 163.15 423,191 -3.58(-2.15%)
Dec 15, 2023 169.65 170.10 165.05 166.73 936,481 -3.08(-1.81%)
Dec 14, 2023 155.87 171.60 155.60 169.81 972,868 +17.59(+11.56%)
Dec 13, 2023 146.71 152.83 145.10 152.22 379,779 +5.34(+3.64%)
Dec 12, 2023 144.74 148.06 143.81 146.88 229,661 +2.01(+1.39%)
Dec 11, 2023 145.55 146.78 143.80 144.87 215,014 -0.86(-0.59%)
Dec 08, 2023 145.31 146.68 142.41 145.73 418,223 -1.24(-0.84%)
Dec 07, 2023 145.27 147.09 144.00 146.97 227,476 +1.57(+1.08%)
Dec 06, 2023 144.67 148.60 144.67 145.40 245,364 +1.75(+1.22%)
Dec 05, 2023 142.19 145.07 141.16 143.65 337,500 +0.50(+0.35%)
Dec 04, 2023 146.14 147.52 141.49 143.15 345,128 -3.99(-2.71%)
Dec 01, 2023 140.75 147.57 140.30 147.14 467,451 +6.32(+4.49%)
Nov 30, 2023 138.59 142.12 138.16 140.82 496,029 +2.64(+1.91%)
Nov 29, 2023 138.33 139.95 137.72 138.18 437,571 +1.13(+0.82%)
Nov 28, 2023 139.47 139.47 136.64 137.05 224,920 -2.68(-1.92%)
Nov 27, 2023 139.35 140.40 138.65 139.73 244,115 -0.36(-0.26%)
Nov 24, 2023 139.03 141.73 138.37 140.09 134,826 +0.29(+0.21%)
Nov 22, 2023 139.35 140.48 137.62 139.80 196,591 +1.09(+0.79%)
Nov 21, 2023 137.81 139.41 137.79 138.71 198,426 -0.22(-0.16%)
Nov 20, 2023 138.79 140.44 137.37 138.93 464,513 +0.50(+0.36%)
Nov 17, 2023 138.75 139.41 137.21 138.43 289,093 +1.33(+0.97%)
Nov 16, 2023 138.17 139.62 135.91 137.10 399,411 -2.02(-1.45%)
Nov 15, 2023 136.99 142.14 136.85 139.12 663,169 +2.59(+1.90%)
Nov 14, 2023 130.02 136.68 128.18 136.53 382,106 +10.28(+8.14%)
Nov 13, 2023 126.10 127.56 125.67 126.25 277,703 -0.44(-0.35%)
Nov 10, 2023 125.03 126.87 124.14 126.69 206,535 +2.62(+2.11%)
Nov 09, 2023 127.31 127.65 123.62 124.07 341,120 -2.15(-1.70%)
Nov 08, 2023 126.49 128.35 126.14 126.22 264,753 -0.64(-0.50%)
Nov 07, 2023 125.72 127.99 125.22 126.86 365,237 +0.57(+0.45%)
Nov 06, 2023 127.61 128.17 125.57 126.29 531,075 -1.50(-1.17%)
Nov 03, 2023 129.72 133.93 127.20 127.79 546,632 +0.09(+0.07%)
Nov 02, 2023 126.77 131.54 126.63 127.70 762,729 +4.37(+3.54%)
Nov 01, 2023 124.13 128.41 116.81 123.33 1,784,673 -14.44(-10.48%)
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%)
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.