Siteone Landscape Supply (NY: SITE )

141.96 +2.22 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 141.78 143.37 141.00 141.96 525,949 +2.22(+1.59%)
Oct 31, 2024 146.06 146.94 139.70 139.74 475,858 -8.46(-5.71%)
Oct 30, 2024 140.00 148.64 139.30 148.20 684,930 +5.22(+3.65%)
Oct 29, 2024 144.25 145.91 142.85 142.98 580,859 -2.65(-1.82%)
Oct 28, 2024 142.96 145.91 142.30 145.63 406,603 +4.19(+2.96%)
Oct 25, 2024 144.28 144.98 140.65 141.44 268,628 -1.42(-0.99%)
Oct 24, 2024 140.73 142.87 138.62 142.86 318,530 +3.67(+2.64%)
Oct 23, 2024 138.73 141.00 138.36 139.19 336,526 -0.01(-0.01%)
Oct 22, 2024 141.13 141.83 138.58 139.20 242,030 -2.87(-2.02%)
Oct 21, 2024 145.31 145.31 141.65 142.07 403,316 -2.95(-2.03%)
Oct 18, 2024 146.00 146.65 143.85 145.02 252,143 -0.85(-0.58%)
Oct 17, 2024 147.91 147.91 145.45 145.87 192,415 -1.44(-0.98%)
Oct 16, 2024 149.42 149.51 146.39 147.31 354,479 +1.22(+0.84%)
Oct 15, 2024 146.39 147.89 145.16 146.09 514,594 -0.27(-0.18%)
Oct 14, 2024 148.64 148.77 145.23 146.36 255,443 -1.96(-1.32%)
Oct 11, 2024 142.28 148.36 141.88 148.32 304,449 +8.47(+6.06%)
Oct 10, 2024 141.34 141.97 139.03 139.85 258,186 -3.44(-2.40%)
Oct 09, 2024 144.37 145.29 141.01 143.29 193,096 -0.71(-0.49%)
Oct 08, 2024 146.11 147.10 143.53 144.00 282,278 -2.74(-1.87%)
Oct 07, 2024 142.49 146.91 141.50 146.74 220,347 +2.72(+1.89%)
Oct 04, 2024 149.22 149.36 143.98 144.02 211,341 -3.00(-2.04%)
Oct 03, 2024 148.08 148.65 146.53 147.02 214,001 -2.14(-1.43%)
Oct 02, 2024 148.36 150.58 147.94 149.16 176,803 -0.55(-0.37%)
Oct 01, 2024 150.91 150.91 146.01 149.71 207,029 -1.20(-0.80%)
Sep 30, 2024 150.08 152.12 148.77 150.91 193,841 -0.28(-0.19%)
Sep 27, 2024 152.49 154.19 151.18 151.19 288,933 +0.37(+0.25%)
Sep 26, 2024 150.73 151.27 148.94 150.82 149,834 +3.40(+2.31%)
Sep 25, 2024 151.00 151.00 147.33 147.42 202,450 -3.04(-2.02%)
Sep 24, 2024 150.00 151.21 149.15 150.46 190,700 +1.45(+0.97%)
Sep 23, 2024 150.96 151.38 147.71 149.01 246,537 -0.17(-0.11%)
Sep 20, 2024 152.25 152.25 148.09 149.18 315,311 -4.34(-2.83%)
Sep 19, 2024 152.49 155.07 149.47 153.52 350,623 +6.55(+4.46%)
Sep 18, 2024 147.60 152.86 145.55 146.97 274,810 +0.05(+0.03%)
Sep 17, 2024 143.09 148.03 142.98 146.92 184,641 +5.29(+3.74%)
Sep 16, 2024 141.85 142.63 139.78 141.63 150,236 +0.59(+0.42%)
Sep 13, 2024 137.65 142.01 137.33 141.04 255,327 +5.21(+3.84%)
Sep 12, 2024 132.95 136.17 131.73 135.83 244,852 +3.73(+2.82%)
Sep 11, 2024 132.18 132.64 128.48 132.10 461,052 -0.99(-0.74%)
Sep 10, 2024 135.31 135.31 131.90 133.09 359,275 -1.21(-0.90%)
Sep 09, 2024 135.86 137.29 134.13 134.30 461,409 -1.42(-1.05%)
Sep 06, 2024 135.44 138.20 134.41 135.72 361,869 +1.01(+0.75%)
Sep 05, 2024 135.40 136.42 133.74 134.71 148,252 -1.10(-0.81%)
Sep 04, 2024 132.87 136.12 131.93 135.81 342,846 +1.49(+1.11%)
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.