Skip to main content

Siteone Landscape Supply (NY: SITE )

152.06 +2.09 (+1.39%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 150.49 151.78 149.13 149.97 346,125 -1.92(-1.26%)
May 28, 2024 155.80 156.00 151.38 151.89 174,402 -2.43(-1.57%)
May 24, 2024 153.64 154.77 151.36 154.32 205,027 +1.54(+1.01%)
May 23, 2024 156.86 156.86 151.23 152.78 228,386 -2.90(-1.86%)
May 22, 2024 153.72 158.31 153.72 155.68 424,241 +1.24(+0.80%)
May 21, 2024 152.84 154.47 151.38 154.44 169,454 +0.85(+0.55%)
May 20, 2024 152.35 154.20 151.24 153.59 207,807 +1.57(+1.03%)
May 17, 2024 153.93 155.22 151.34 152.02 217,996 -1.26(-0.82%)
May 16, 2024 159.09 159.09 152.96 153.28 259,216 -6.42(-4.02%)
May 15, 2024 161.02 161.25 159.09 159.70 197,273 +1.19(+0.75%)
May 14, 2024 159.93 159.93 156.65 158.51 322,286 +0.36(+0.23%)
May 13, 2024 158.17 159.36 157.42 158.15 347,524 +1.66(+1.06%)
May 10, 2024 157.07 157.18 154.58 156.49 375,467 -0.70(-0.45%)
May 09, 2024 155.23 157.38 155.23 157.19 141,642 +1.82(+1.17%)
May 08, 2024 154.38 156.03 152.93 155.37 324,158 -0.77(-0.49%)
May 07, 2024 157.90 160.10 156.05 156.14 330,181 -1.98(-1.25%)
May 06, 2024 154.58 159.46 154.58 158.12 271,085 +5.70(+3.74%)
May 03, 2024 154.40 158.78 151.19 152.42 481,180 +2.06(+1.37%)
May 02, 2024 146.33 150.90 143.37 150.36 706,324 +6.85(+4.77%)
May 01, 2024 143.85 149.66 134.44 143.51 1,481,266 -13.38(-8.53%)
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%)
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.