Advertisement
U.S. markets close in 1 hour 22 minutes

SiteOne Landscape Supply, Inc. (SITE)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
142.18-2.85 (-1.96%)
As of 02:37PM EDT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024145.31145.10141.88142.18142.18235,265
Oct 18, 2024146.00146.65143.85145.02145.02252,100
Oct 17, 2024147.91147.91145.45145.87145.87192,400
Oct 16, 2024149.42149.51146.39147.31147.31354,500
Oct 15, 2024146.39147.89145.16146.09146.09514,600
Oct 14, 2024148.64148.77145.23146.36146.36255,400
Oct 11, 2024142.28148.36141.88148.32148.32304,400
Oct 10, 2024141.34141.98139.03139.85139.85258,200
Oct 09, 2024144.37145.29141.01143.29143.29193,100
Oct 08, 2024146.11147.10143.53144.00144.00282,300
Oct 07, 2024142.49146.91141.49146.74146.74220,300
Oct 04, 2024149.22149.36143.98144.02144.02211,300
Oct 03, 2024148.08148.65146.53147.02147.02214,000
Oct 02, 2024148.36150.58147.95149.16149.16176,800
Oct 01, 2024150.91150.91146.01149.71149.71207,000
Sep 30, 2024150.08152.12148.77150.91150.91193,800
Sep 27, 2024152.49154.18151.18151.19151.19288,900
Sep 26, 2024150.73151.27148.94150.82150.82149,800
Sep 25, 2024151.00151.00147.33147.42147.42202,500
Sep 24, 2024150.00151.21149.15150.46150.46190,700
Sep 23, 2024150.96151.38147.71149.01149.01246,500
Sep 20, 2024152.25152.25148.09149.18149.18315,300
Sep 19, 2024152.49155.07149.47153.52153.52350,600
Sep 18, 2024147.60152.86145.55146.97146.97274,800
Sep 17, 2024143.09148.03142.98146.92146.92184,600
Sep 16, 2024141.85142.63139.78141.63141.63150,200
Sep 13, 2024137.65142.01137.33141.04141.04255,300
Sep 12, 2024132.95136.17131.73135.83135.83244,900
Sep 11, 2024132.18132.64128.48132.10132.10461,100
Sep 10, 2024135.31135.31131.90133.09133.09359,300
Sep 09, 2024135.86137.29134.13134.30134.30461,400
Sep 06, 2024135.44138.20134.41135.72135.72361,900
Sep 05, 2024135.40136.42133.74134.71134.71148,300
Sep 04, 2024132.87136.12131.93135.81135.81342,800
Sep 03, 2024140.91141.05134.05134.32134.32287,500
Aug 30, 2024141.60141.93139.53141.86141.86309,000
Aug 29, 2024141.23141.72138.60140.44140.44213,000
Aug 28, 2024139.21141.18138.61139.26139.26379,600
Aug 27, 2024143.47144.92137.93140.01140.01358,500
Aug 26, 2024145.83147.66144.06144.92144.92359,300
Aug 23, 2024137.37144.72137.16144.61144.61303,200
Aug 22, 2024139.57139.73136.89137.20137.20139,200
Aug 21, 2024138.00139.92136.87139.41139.41217,600
Aug 20, 2024137.46138.07134.23136.56136.56391,800
Aug 19, 2024136.84138.67136.13137.63137.63236,200
Aug 16, 2024137.71139.16135.68136.09136.09243,100
Aug 15, 2024136.32138.85135.18138.00138.00304,100
Aug 14, 2024136.71136.71132.20133.80133.80307,600
Aug 13, 2024131.74136.32130.84135.98135.98261,400
Aug 12, 2024132.63132.63129.71130.54130.54252,300
Aug 09, 2024134.13134.13131.04133.06133.06279,400
Aug 08, 2024131.37134.96130.08133.34133.34325,600
Aug 07, 2024138.07138.35129.77129.99129.99793,700
Aug 06, 2024132.56137.63131.73135.79135.79450,700
Aug 05, 2024129.04135.04127.12132.71132.71477,600
Aug 02, 2024136.10137.17130.32135.49135.49928,500
Aug 01, 2024142.67144.54137.24139.59139.59721,400
Jul 31, 2024140.00153.22137.87146.68146.681,336,300
Jul 30, 2024143.98145.41141.83143.58143.58704,000
Jul 29, 2024145.53146.00140.85142.18142.18906,600
Jul 26, 2024145.34148.02144.85145.50145.50489,600
Jul 25, 2024135.20144.31135.20141.94141.94672,300
Jul 24, 2024138.02139.72134.85134.86134.86341,400
Jul 23, 2024138.53140.62138.38138.96138.96231,000
Jul 22, 2024137.65139.27133.91139.18139.18354,800
Jul 19, 2024136.59136.59132.55135.16135.16553,000
Jul 18, 2024140.33143.93136.78137.12137.12895,600
Jul 17, 2024142.46145.64140.19140.23140.23856,000
Jul 16, 2024135.04143.55134.35143.46143.46620,300
Jul 15, 2024130.70134.95129.80133.91133.91620,300
Jul 12, 2024129.94132.68129.74130.22130.22596,300
Jul 11, 2024122.97130.27122.45129.50129.50828,900
Jul 10, 2024116.06120.26115.54120.17120.17908,600
Jul 09, 2024116.19116.85114.60115.64115.64666,000
Jul 08, 2024117.15118.32116.29116.31116.31478,500
Jul 05, 2024117.11118.37116.15116.45116.45581,400
Jul 03, 2024116.55118.58115.81118.01118.01206,100
Jul 02, 2024117.17117.74115.55116.57116.57436,800
Jul 01, 2024121.93122.03117.24117.46117.46388,900
Jun 28, 2024122.79124.68121.06121.41121.41593,400
Jun 27, 2024123.62123.98121.63122.20122.20629,400
Jun 26, 2024124.42125.94123.76123.96123.96438,400
Jun 25, 2024128.77129.45124.01125.46125.46535,700
Jun 24, 2024131.24132.98130.79131.31131.31243,300
Jun 21, 2024130.93131.85128.23130.87130.87521,400
Jun 20, 2024131.17132.51129.78131.30131.30443,400
Jun 18, 2024128.98131.07128.33131.02131.02451,900
Jun 17, 2024130.55131.65128.82129.89129.89285,300
Jun 14, 2024129.58131.38128.35131.21131.21305,700
Jun 13, 2024134.03134.38131.36132.09132.09335,700
Jun 12, 2024136.77138.64134.16134.53134.53480,100
Jun 11, 2024128.91133.25128.29131.12131.12493,400
Jun 10, 2024126.66129.37126.66129.08129.08815,900
Jun 07, 2024129.84131.32128.02128.14128.14646,900
Jun 06, 2024135.31136.50130.82131.50131.50428,700
Jun 05, 2024135.83137.07133.84135.98135.98655,400
Jun 04, 2024143.05143.96135.61136.47136.471,076,800
Jun 03, 2024156.08156.08150.26152.08152.08282,700
May 31, 2024155.36155.59151.63154.82154.82273,800
May 30, 2024150.49153.85149.46152.09152.09271,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...