NYSE - Delayed Quote USD

SiteOne Landscape Supply, Inc. (SITE)

Compare
145.02 -0.85 (-0.58%)
At close: October 18 at 4:00 PM EDT
146.50 +1.48 (+1.02%)
Pre-Market: 8:16 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 146.00 146.65 143.85 145.02 145.02 252,100
Oct 17, 2024 147.91 147.91 145.45 145.87 145.87 192,400
Oct 16, 2024 149.42 149.51 146.39 147.31 147.31 354,500
Oct 15, 2024 146.39 147.89 145.16 146.09 146.09 514,600
Oct 14, 2024 148.64 148.77 145.23 146.36 146.36 255,400
Oct 11, 2024 142.28 148.36 141.88 148.32 148.32 304,400
Oct 10, 2024 141.34 141.98 139.03 139.85 139.85 258,200
Oct 9, 2024 144.37 145.29 141.01 143.29 143.29 193,100
Oct 8, 2024 146.11 147.10 143.53 144.00 144.00 282,300
Oct 7, 2024 142.49 146.91 141.49 146.74 146.74 220,300
Oct 4, 2024 149.22 149.36 143.98 144.02 144.02 211,300
Oct 3, 2024 148.08 148.65 146.53 147.02 147.02 214,000
Oct 2, 2024 148.36 150.58 147.95 149.16 149.16 176,800
Oct 1, 2024 150.91 150.91 146.01 149.71 149.71 207,000
Sep 30, 2024 150.08 152.12 148.77 150.91 150.91 193,800
Sep 27, 2024 152.49 154.18 151.18 151.19 151.19 288,900
Sep 26, 2024 150.73 151.27 148.94 150.82 150.82 149,800
Sep 25, 2024 151.00 151.00 147.33 147.42 147.42 202,500
Sep 24, 2024 150.00 151.21 149.15 150.46 150.46 190,700
Sep 23, 2024 150.96 151.38 147.71 149.01 149.01 246,500
Sep 20, 2024 152.25 152.25 148.09 149.18 149.18 315,300
Sep 19, 2024 152.49 155.07 149.47 153.52 153.52 350,600
Sep 18, 2024 147.60 152.86 145.55 146.97 146.97 274,800
Sep 17, 2024 143.09 148.03 142.98 146.92 146.92 184,600
Sep 16, 2024 141.85 142.63 139.78 141.63 141.63 150,200
Sep 13, 2024 137.65 142.01 137.33 141.04 141.04 255,300
Sep 12, 2024 132.95 136.17 131.73 135.83 135.83 244,900
Sep 11, 2024 132.18 132.64 128.48 132.10 132.10 461,100
Sep 10, 2024 135.31 135.31 131.90 133.09 133.09 359,300
Sep 9, 2024 135.86 137.29 134.13 134.30 134.30 461,400
Sep 6, 2024 135.44 138.20 134.41 135.72 135.72 361,900
Sep 5, 2024 135.40 136.42 133.74 134.71 134.71 148,300
Sep 4, 2024 132.87 136.12 131.93 135.81 135.81 342,800
Sep 3, 2024 140.91 141.05 134.05 134.32 134.32 287,500
Aug 30, 2024 141.60 141.93 139.53 141.86 141.86 309,000
Aug 29, 2024 141.23 141.72 138.60 140.44 140.44 213,000
Aug 28, 2024 139.21 141.18 138.61 139.26 139.26 379,600
Aug 27, 2024 143.47 144.92 137.93 140.01 140.01 358,500
Aug 26, 2024 145.83 147.66 144.06 144.92 144.92 359,300
Aug 23, 2024 137.37 144.72 137.16 144.61 144.61 303,200
Aug 22, 2024 139.57 139.73 136.89 137.20 137.20 139,200
Aug 21, 2024 138.00 139.92 136.87 139.41 139.41 217,600
Aug 20, 2024 137.46 138.07 134.23 136.56 136.56 391,800
Aug 19, 2024 136.84 138.67 136.13 137.63 137.63 236,200
Aug 16, 2024 137.71 139.16 135.68 136.09 136.09 243,100
Aug 15, 2024 136.32 138.85 135.18 138.00 138.00 304,100
Aug 14, 2024 136.71 136.71 132.20 133.80 133.80 307,600
Aug 13, 2024 131.74 136.32 130.84 135.98 135.98 261,400
Aug 12, 2024 132.63 132.63 129.71 130.54 130.54 252,300
Aug 9, 2024 134.13 134.13 131.04 133.06 133.06 279,400
Aug 8, 2024 131.37 134.96 130.08 133.34 133.34 325,600
Aug 7, 2024 138.07 138.35 129.77 129.99 129.99 793,700
Aug 6, 2024 132.56 137.63 131.73 135.79 135.79 450,700
Aug 5, 2024 129.04 135.04 127.12 132.71 132.71 477,600
Aug 2, 2024 136.10 137.17 130.32 135.49 135.49 928,500
Aug 1, 2024 142.67 144.54 137.24 139.59 139.59 721,400
Jul 31, 2024 140.00 153.22 137.87 146.68 146.68 1,336,300
Jul 30, 2024 143.98 145.41 141.83 143.58 143.58 704,000
Jul 29, 2024 145.53 146.00 140.85 142.18 142.18 906,600
Jul 26, 2024 145.34 148.02 144.85 145.50 145.50 489,600
Jul 25, 2024 135.20 144.31 135.20 141.94 141.94 672,300
Jul 24, 2024 138.02 139.72 134.85 134.86 134.86 341,400
Jul 23, 2024 138.53 140.62 138.38 138.96 138.96 231,000
Jul 22, 2024 137.65 139.27 133.91 139.18 139.18 354,800
Jul 19, 2024 136.59 136.59 132.55 135.16 135.16 553,000
Jul 18, 2024 140.33 143.93 136.78 137.12 137.12 895,600
Jul 17, 2024 142.46 145.64 140.19 140.23 140.23 856,000
Jul 16, 2024 135.04 143.55 134.35 143.46 143.46 620,300
Jul 15, 2024 130.70 134.95 129.80 133.91 133.91 620,300
Jul 12, 2024 129.94 132.68 129.74 130.22 130.22 596,300
Jul 11, 2024 122.97 130.27 122.45 129.50 129.50 828,900
Jul 10, 2024 116.06 120.26 115.54 120.17 120.17 908,600
Jul 9, 2024 116.19 116.85 114.60 115.64 115.64 666,000
Jul 8, 2024 117.15 118.32 116.29 116.31 116.31 478,500
Jul 5, 2024 117.11 118.37 116.15 116.45 116.45 581,400
Jul 3, 2024 116.55 118.58 115.81 118.01 118.01 206,100
Jul 2, 2024 117.17 117.74 115.55 116.57 116.57 436,800
Jul 1, 2024 121.93 122.03 117.24 117.46 117.46 388,900
Jun 28, 2024 122.79 124.68 121.06 121.41 121.41 593,400
Jun 27, 2024 123.62 123.98 121.63 122.20 122.20 629,400
Jun 26, 2024 124.42 125.94 123.76 123.96 123.96 438,400
Jun 25, 2024 128.77 129.45 124.01 125.46 125.46 535,700
Jun 24, 2024 131.24 132.98 130.79 131.31 131.31 243,300
Jun 21, 2024 130.93 131.85 128.23 130.87 130.87 521,400
Jun 20, 2024 131.17 132.51 129.78 131.30 131.30 443,400
Jun 18, 2024 128.98 131.07 128.33 131.02 131.02 451,900
Jun 17, 2024 130.55 131.65 128.82 129.89 129.89 285,300
Jun 14, 2024 129.58 131.38 128.35 131.21 131.21 305,700
Jun 13, 2024 134.03 134.38 131.36 132.09 132.09 335,700
Jun 12, 2024 136.77 138.64 134.16 134.53 134.53 480,100
Jun 11, 2024 128.91 133.25 128.29 131.12 131.12 493,400
Jun 10, 2024 126.66 129.37 126.66 129.08 129.08 815,900
Jun 7, 2024 129.84 131.32 128.02 128.14 128.14 646,900
Jun 6, 2024 135.31 136.50 130.82 131.50 131.50 428,700
Jun 5, 2024 135.83 137.07 133.84 135.98 135.98 655,400
Jun 4, 2024 143.05 143.96 135.61 136.47 136.47 1,076,800
Jun 3, 2024 156.08 156.08 150.26 152.08 152.08 282,700
May 31, 2024 155.36 155.59 151.63 154.82 154.82 273,800
May 30, 2024 150.49 153.85 149.46 152.09 152.09 271,800
May 29, 2024 150.49 151.78 149.13 149.97 149.97 346,100
May 28, 2024 155.80 156.00 151.38 151.89 151.89 174,400
May 24, 2024 153.64 154.77 151.36 154.32 154.32 205,000
May 23, 2024 156.86 156.86 151.23 152.78 152.78 228,400
May 22, 2024 153.72 158.31 153.72 155.68 155.68 424,200
May 21, 2024 152.84 154.47 151.38 154.44 154.44 169,500
May 20, 2024 152.35 154.20 151.24 153.59 153.59 207,800
May 17, 2024 153.93 155.23 151.34 152.02 152.02 218,000
May 16, 2024 159.09 159.09 152.96 153.28 153.28 259,200
May 15, 2024 161.02 161.25 159.10 159.70 159.70 197,300
May 14, 2024 159.93 159.93 156.65 158.51 158.51 322,300
May 13, 2024 158.17 159.36 157.42 158.15 158.15 347,500
May 10, 2024 157.07 157.18 154.58 156.49 156.49 375,500
May 9, 2024 155.23 157.38 155.23 157.19 157.19 141,600
May 8, 2024 154.38 156.03 152.93 155.37 155.37 324,200
May 7, 2024 157.90 160.10 156.05 156.14 156.14 330,200
May 6, 2024 154.58 159.46 154.58 158.12 158.12 271,100
May 3, 2024 154.40 158.78 151.19 152.42 152.42 481,200
May 2, 2024 146.33 150.90 143.37 150.36 150.36 706,300
May 1, 2024 143.85 149.65 134.45 143.51 143.51 1,481,300
Apr 30, 2024 159.87 160.41 156.48 156.89 156.89 402,300
Apr 29, 2024 164.35 165.96 160.85 161.99 161.99 390,900
Apr 26, 2024 162.95 165.86 161.32 162.54 162.54 191,500
Apr 25, 2024 161.49 163.87 159.22 162.67 162.67 272,200
Apr 24, 2024 162.65 166.34 162.48 163.76 163.76 249,000
Apr 23, 2024 157.97 163.70 156.75 162.65 162.65 202,300
Apr 22, 2024 157.01 159.17 154.87 157.00 157.00 235,700
Apr 19, 2024 157.37 159.29 154.46 155.94 155.94 255,300
Apr 18, 2024 160.94 161.62 157.54 158.26 158.26 228,500
Apr 17, 2024 164.47 164.59 160.49 160.69 160.69 198,200
Apr 16, 2024 164.92 167.04 163.70 163.92 163.92 206,400
Apr 15, 2024 171.00 171.00 165.00 166.41 166.41 187,800
Apr 12, 2024 172.34 172.34 167.86 169.26 169.26 283,800
Apr 11, 2024 171.85 174.60 171.85 173.78 173.78 243,800
Apr 10, 2024 175.72 175.72 170.45 171.86 171.86 380,700
Apr 9, 2024 176.79 181.80 176.79 180.35 180.35 427,600
Apr 8, 2024 171.06 174.82 171.06 174.15 174.15 265,300
Apr 5, 2024 165.66 169.93 165.66 169.72 169.72 204,200
Apr 4, 2024 169.40 172.07 166.16 167.00 167.00 198,000
Apr 3, 2024 165.52 167.74 165.52 167.29 167.29 238,700
Apr 2, 2024 171.85 172.88 164.99 165.45 165.45 359,600
Apr 1, 2024 174.39 175.89 171.30 173.80 173.80 381,600
Mar 28, 2024 180.37 180.90 174.46 174.55 174.55 559,700
Mar 27, 2024 182.24 183.86 181.31 183.60 183.60 240,400
Mar 26, 2024 182.44 182.99 180.19 180.55 180.55 208,600
Mar 25, 2024 185.17 186.41 181.12 181.15 181.15 225,900
Mar 22, 2024 185.39 185.51 182.92 185.37 185.37 190,600
Mar 21, 2024 179.73 188.01 179.54 185.81 185.81 422,900
Mar 20, 2024 175.41 179.04 174.25 178.51 178.51 183,700
Mar 19, 2024 169.92 178.44 169.92 175.29 175.29 315,100
Mar 18, 2024 170.19 172.60 169.28 170.14 170.14 251,500
Mar 15, 2024 166.71 171.53 166.71 170.01 170.01 397,800
Mar 14, 2024 175.28 175.28 167.82 168.61 168.61 368,200
Mar 13, 2024 176.32 177.74 174.57 175.28 175.28 324,500
Mar 12, 2024 179.18 179.54 176.28 176.84 176.84 447,500
Mar 11, 2024 180.87 182.15 177.17 179.36 179.36 519,100
Mar 8, 2024 180.00 183.93 180.00 182.16 182.16 626,200
Mar 7, 2024 176.39 179.49 176.39 179.23 179.23 277,400
Mar 6, 2024 173.44 175.55 171.43 175.00 175.00 343,700
Mar 5, 2024 173.72 174.93 170.25 170.70 170.70 542,800
Mar 4, 2024 171.50 175.06 171.50 175.00 175.00 309,900
Mar 1, 2024 168.12 171.74 166.94 171.67 171.67 239,000
Feb 29, 2024 166.27 169.66 165.59 168.48 168.48 493,400
Feb 28, 2024 163.67 165.82 163.53 165.02 165.02 295,700
Feb 27, 2024 166.82 167.78 163.90 164.91 164.91 293,800
Feb 26, 2024 167.44 169.01 165.55 165.56 165.56 214,100
Feb 23, 2024 164.66 168.69 163.75 167.62 167.62 273,800
Feb 22, 2024 163.78 167.13 163.64 165.22 165.22 421,600
Feb 21, 2024 162.89 163.73 161.59 163.13 163.13 223,200
Feb 20, 2024 162.80 164.48 161.99 163.91 163.91 248,100
Feb 16, 2024 165.49 169.04 164.04 165.53 165.53 420,200
Feb 15, 2024 169.25 170.07 165.65 168.18 168.18 484,400
Feb 14, 2024 161.79 168.98 155.00 166.97 166.97 723,000
Feb 13, 2024 155.94 157.89 152.98 153.90 153.90 487,900
Feb 12, 2024 160.78 163.39 160.78 163.12 163.12 271,300
Feb 9, 2024 160.22 161.64 159.17 160.70 160.70 233,400
Feb 8, 2024 158.43 161.18 157.14 160.89 160.89 214,400
Feb 7, 2024 156.09 159.16 154.88 157.57 157.57 174,600
Feb 6, 2024 150.17 155.45 150.17 154.93 154.93 270,000
Feb 5, 2024 155.64 155.64 148.05 150.07 150.07 563,600
Feb 2, 2024 156.88 160.08 155.04 158.19 158.19 241,800
Feb 1, 2024 156.80 159.22 154.60 159.05 159.05 172,500
Jan 31, 2024 157.39 159.37 154.29 154.55 154.55 169,300
Jan 30, 2024 158.34 160.51 157.76 157.97 157.97 152,900
Jan 29, 2024 156.97 160.29 155.67 158.75 158.75 288,700
Jan 26, 2024 156.92 157.88 155.52 156.77 156.77 141,900
Jan 25, 2024 156.45 157.62 154.53 155.84 155.84 277,000
Jan 24, 2024 159.25 159.25 153.46 154.19 154.19 215,100
Jan 23, 2024 163.96 163.96 156.84 157.63 157.63 220,000
Jan 22, 2024 160.70 163.37 160.70 162.80 162.80 168,000
Jan 19, 2024 158.27 159.89 156.81 159.57 159.57 254,400
Jan 18, 2024 155.60 158.44 154.42 158.42 158.42 255,800
Jan 17, 2024 153.18 155.10 152.32 153.81 153.81 279,800
Jan 16, 2024 154.75 157.25 153.85 155.30 155.30 267,900
Jan 12, 2024 159.46 160.60 156.22 156.86 156.86 224,400
Jan 11, 2024 154.98 157.91 153.62 157.83 157.83 290,900
Jan 10, 2024 154.32 155.46 152.58 155.41 155.41 186,800
Jan 9, 2024 152.16 154.57 151.89 153.82 153.82 165,300
Jan 8, 2024 151.14 154.54 151.14 154.41 154.41 248,000
Jan 5, 2024 151.55 155.26 151.55 152.71 152.71 267,400
Jan 4, 2024 155.14 155.14 152.27 152.71 152.71 359,400
Jan 3, 2024 156.23 157.52 154.83 154.85 154.85 412,000
Jan 2, 2024 160.53 162.46 159.62 160.80 160.80 252,300
Dec 29, 2023 163.24 164.85 162.27 162.50 162.50 215,500
Dec 28, 2023 164.64 166.13 164.00 164.02 164.02 164,000
Dec 27, 2023 165.54 167.04 164.61 165.08 165.08 262,000
Dec 26, 2023 164.97 167.03 163.87 165.27 165.27 186,000
Dec 22, 2023 162.77 165.56 161.38 164.07 164.07 252,800
Dec 21, 2023 165.65 165.65 161.72 162.40 162.40 285,400
Dec 20, 2023 162.23 168.26 161.01 163.26 163.26 434,200
Dec 19, 2023 162.56 164.85 161.37 162.51 162.51 329,200
Dec 18, 2023 167.60 167.60 161.48 163.15 163.15 423,200
Dec 15, 2023 169.65 170.10 165.05 166.73 166.73 936,500
Dec 14, 2023 155.87 171.60 155.60 169.81 169.81 972,900
Dec 13, 2023 146.71 152.83 145.10 152.22 152.22 379,800
Dec 12, 2023 144.74 148.06 143.80 146.88 146.88 229,700
Dec 11, 2023 145.55 146.78 143.80 144.87 144.87 215,000
Dec 8, 2023 145.31 146.68 142.41 145.73 145.73 418,200
Dec 7, 2023 145.27 147.09 144.00 146.97 146.97 227,500
Dec 6, 2023 144.67 148.60 144.67 145.40 145.40 245,400
Dec 5, 2023 142.19 145.07 141.16 143.65 143.65 337,500
Dec 4, 2023 146.14 147.52 141.49 143.15 143.15 345,100
Dec 1, 2023 140.75 147.57 140.30 147.14 147.14 467,500
Nov 30, 2023 138.59 142.13 138.16 140.82 140.82 496,000
Nov 29, 2023 138.33 139.95 137.71 138.18 138.18 437,600
Nov 28, 2023 139.47 139.47 136.64 137.05 137.05 224,900
Nov 27, 2023 139.35 140.40 138.65 139.73 139.73 244,100
Nov 24, 2023 139.03 141.73 138.37 140.09 140.09 134,800
Nov 22, 2023 139.35 140.48 137.62 139.80 139.80 196,600
Nov 21, 2023 137.81 139.41 137.79 138.71 138.71 198,400
Nov 20, 2023 138.79 140.44 137.37 138.93 138.93 464,500
Nov 17, 2023 138.75 139.41 137.21 138.43 138.43 289,100
Nov 16, 2023 138.17 139.62 135.91 137.10 137.10 399,400
Nov 15, 2023 136.99 142.14 136.85 139.12 139.12 663,200
Nov 14, 2023 130.02 136.68 128.18 136.53 136.53 382,100
Nov 13, 2023 126.10 127.56 125.67 126.25 126.25 277,700
Nov 10, 2023 125.03 126.87 124.14 126.69 126.69 206,500
Nov 9, 2023 127.31 127.65 123.62 124.07 124.07 341,100
Nov 8, 2023 126.49 128.35 126.14 126.22 126.22 264,800
Nov 7, 2023 125.72 127.99 125.22 126.86 126.86 365,200
Nov 6, 2023 127.61 128.17 125.57 126.29 126.29 531,100
Nov 3, 2023 129.72 133.93 127.20 127.79 127.79 546,600
Nov 2, 2023 126.77 131.54 126.63 127.70 127.70 762,700
Nov 1, 2023 124.13 128.41 116.81 123.33 123.33 1,784,700
Oct 31, 2023 136.65 138.92 135.81 137.77 137.77 542,900
Oct 30, 2023 134.62 138.29 133.71 137.33 137.33 397,500
Oct 27, 2023 133.00 134.24 131.38 133.70 133.70 363,100
Oct 26, 2023 132.54 135.40 131.58 132.16 132.16 242,200
Oct 25, 2023 133.46 133.46 130.57 131.25 131.25 263,400
Oct 24, 2023 137.19 137.19 133.39 134.89 134.89 229,100
Oct 23, 2023 136.74 138.30 135.58 135.82 135.82 355,400
Oct 20, 2023 141.25 141.65 137.14 137.27 137.27 391,700
Oct 19, 2023 142.80 146.07 139.82 140.82 140.82 441,500

Related Tickers