Skip to main content

Siteone Landscape Supply (NY: SITE )

130.22 +0.72 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 129.94 132.69 129.74 130.22 596,344 +0.72(+0.56%)
Jul 11, 2024 122.97 130.27 122.45 129.50 828,938 +9.33(+7.76%)
Jul 10, 2024 116.06 120.26 115.54 120.17 908,581 +4.53(+3.92%)
Jul 09, 2024 116.19 116.85 114.60 115.64 666,003 -0.67(-0.58%)
Jul 08, 2024 117.15 118.32 116.29 116.31 478,479 -0.14(-0.12%)
Jul 05, 2024 117.11 118.37 116.15 116.45 581,366 -1.56(-1.32%)
Jul 03, 2024 116.55 118.58 115.81 118.01 206,115 +1.44(+1.24%)
Jul 02, 2024 117.17 117.74 115.55 116.57 436,810 -0.89(-0.76%)
Jul 01, 2024 121.93 122.03 117.24 117.46 388,854 -3.95(-3.25%)
Jun 28, 2024 122.79 124.68 121.06 121.41 593,354 -0.79(-0.65%)
Jun 27, 2024 123.62 123.98 121.63 122.20 629,393 -1.76(-1.42%)
Jun 26, 2024 124.42 125.94 123.76 123.96 438,409 -1.50(-1.20%)
Jun 25, 2024 128.77 129.45 124.01 125.46 535,672 -5.85(-4.46%)
Jun 24, 2024 131.24 132.98 130.79 131.31 243,315 +0.44(+0.34%)
Jun 21, 2024 130.93 131.85 128.23 130.87 521,380 -0.43(-0.33%)
Jun 20, 2024 131.17 132.50 129.78 131.30 443,390 +0.28(+0.21%)
Jun 18, 2024 128.98 131.07 128.33 131.02 451,890 +1.13(+0.87%)
Jun 17, 2024 130.55 131.65 128.82 129.89 285,272 -1.32(-1.01%)
Jun 14, 2024 129.58 131.38 128.34 131.21 305,691 -0.88(-0.67%)
Jun 13, 2024 134.03 134.38 131.36 132.09 335,739 -2.44(-1.81%)
Jun 12, 2024 136.77 138.64 134.16 134.53 480,057 +3.41(+2.60%)
Jun 11, 2024 128.91 133.23 128.29 131.12 493,437 +2.04(+1.58%)
Jun 10, 2024 126.66 129.37 126.66 129.08 815,885 +0.94(+0.73%)
Jun 07, 2024 129.84 131.32 128.02 128.14 646,866 -3.36(-2.56%)
Jun 06, 2024 135.31 136.50 130.82 131.50 428,744 -4.48(-3.29%)
Jun 05, 2024 135.83 137.07 133.84 135.98 655,455 -0.49(-0.36%)
Jun 04, 2024 143.05 143.97 135.61 136.47 1,076,845 -15.61(-10.26%)
Jun 03, 2024 156.08 156.08 150.26 152.08 282,712 -2.74(-1.77%)
May 31, 2024 155.36 155.59 151.63 154.82 274,211 +2.73(+1.79%)
May 30, 2024 150.49 153.85 149.47 152.09 271,784 +2.12(+1.41%)
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%)
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.