Canada markets closed

SiteOne Landscape Supply, Inc. (SITE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.94-2.32 (-1.47%)
At close: 04:00PM EDT
155.94 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024157.37159.29154.46155.94155.94255,300
Apr 18, 2024160.94161.62157.54158.26158.26228,500
Apr 17, 2024164.47164.59160.49160.69160.69198,200
Apr 16, 2024164.92167.04163.70163.92163.92206,400
Apr 15, 2024171.00171.00165.00166.41166.41187,800
Apr 12, 2024172.34172.34167.86169.26169.26283,800
Apr 11, 2024171.85174.60171.85173.78173.78243,800
Apr 10, 2024175.72175.72170.45171.86171.86380,700
Apr 09, 2024176.79181.80176.79180.35180.35427,600
Apr 08, 2024171.06174.82171.06174.15174.15265,300
Apr 05, 2024165.66169.93165.66169.72169.72204,200
Apr 04, 2024169.40172.07166.16167.00167.00198,000
Apr 03, 2024165.52167.74165.52167.29167.29238,700
Apr 02, 2024171.85172.88164.99165.45165.45359,600
Apr 01, 2024174.39175.89171.30173.80173.80381,600
Mar 28, 2024180.37180.90174.46174.55174.55559,700
Mar 27, 2024182.24183.86181.31183.60183.60240,400
Mar 26, 2024182.44182.99180.19180.55180.55208,600
Mar 25, 2024185.17186.41181.12181.15181.15225,900
Mar 22, 2024185.39185.51182.92185.37185.37190,600
Mar 21, 2024179.73188.01179.54185.81185.81422,900
Mar 20, 2024175.41179.04174.25178.51178.51183,700
Mar 19, 2024169.92178.44169.92175.29175.29315,100
Mar 18, 2024170.19172.60169.28170.14170.14251,500
Mar 15, 2024166.71171.53166.71170.01170.01397,800
Mar 14, 2024175.28175.28167.82168.61168.61368,200
Mar 13, 2024176.32177.74174.57175.28175.28324,500
Mar 12, 2024179.18179.54176.28176.84176.84447,500
Mar 11, 2024180.87182.15177.17179.36179.36519,100
Mar 08, 2024180.00183.93180.00182.16182.16626,200
Mar 07, 2024176.39179.49176.39179.23179.23277,400
Mar 06, 2024173.44175.55171.43175.00175.00343,700
Mar 05, 2024173.72174.93170.25170.70170.70542,800
Mar 04, 2024171.50175.06171.50175.00175.00309,900
Mar 01, 2024168.12171.74166.94171.67171.67239,000
Feb 29, 2024166.27169.66165.59168.48168.48493,400
Feb 28, 2024163.67165.82163.53165.02165.02295,700
Feb 27, 2024166.82167.78163.90164.91164.91293,800
Feb 26, 2024167.44169.01165.55165.56165.56214,100
Feb 23, 2024164.66168.69163.75167.62167.62273,800
Feb 22, 2024163.78167.13163.64165.22165.22421,600
Feb 21, 2024162.89163.73161.59163.13163.13223,200
Feb 20, 2024162.80164.48161.99163.91163.91248,100
Feb 16, 2024165.49169.04164.04165.53165.53420,200
Feb 15, 2024169.25170.07165.65168.18168.18484,400
Feb 14, 2024161.79168.98155.00166.97166.97723,000
Feb 13, 2024155.94157.89152.98153.90153.90487,900
Feb 12, 2024160.78163.39160.78163.12163.12271,300
Feb 09, 2024160.22161.64159.17160.70160.70233,400
Feb 08, 2024158.43161.18157.14160.89160.89214,400
Feb 07, 2024156.09159.16154.88157.57157.57174,600
Feb 06, 2024150.17155.45150.17154.93154.93270,000
Feb 05, 2024155.64155.64148.05150.07150.07563,600
Feb 02, 2024156.88160.08155.04158.19158.19241,800
Feb 01, 2024156.80159.22154.60159.05159.05172,500
Jan 31, 2024157.39159.37154.29154.55154.55169,300
Jan 30, 2024158.34160.51157.76157.97157.97152,900
Jan 29, 2024156.97160.29155.67158.75158.75288,700
Jan 26, 2024156.92157.88155.52156.77156.77141,900
Jan 25, 2024156.45157.62154.53155.84155.84277,000
Jan 24, 2024159.25159.25153.46154.19154.19215,100
Jan 23, 2024163.96163.96156.84157.63157.63220,000
Jan 22, 2024160.70163.37160.70162.80162.80168,000
Jan 19, 2024158.27159.89156.81159.57159.57254,400
Jan 18, 2024155.60158.44154.42158.42158.42255,800
Jan 17, 2024153.18155.10152.32153.81153.81279,800
Jan 16, 2024154.75157.25153.85155.30155.30267,900
Jan 12, 2024159.46160.60156.22156.86156.86224,400
Jan 11, 2024154.98157.91153.62157.83157.83290,900
Jan 10, 2024154.32155.46152.58155.41155.41186,800
Jan 09, 2024152.16154.57151.89153.82153.82165,300
Jan 08, 2024151.14154.54151.14154.41154.41248,000
Jan 05, 2024151.55155.26151.55152.71152.71267,400
Jan 04, 2024155.14155.14152.27152.71152.71359,400
Jan 03, 2024156.23157.52154.83154.85154.85412,000
Jan 02, 2024160.53162.46159.62160.80160.80252,300
Dec 29, 2023163.24164.85162.27162.50162.50215,500
Dec 28, 2023164.64166.13164.00164.02164.02164,000
Dec 27, 2023165.54167.04164.61165.08165.08262,000
Dec 26, 2023164.97167.03163.87165.27165.27186,000
Dec 22, 2023162.77165.56161.38164.07164.07252,800
Dec 21, 2023165.65165.65161.72162.40162.40285,400
Dec 20, 2023162.23168.26161.01163.26163.26434,200
Dec 19, 2023162.56164.85161.37162.51162.51329,200
Dec 18, 2023167.60167.60161.48163.15163.15423,200
Dec 15, 2023169.65170.10165.05166.73166.73936,500
Dec 14, 2023155.87171.60155.60169.81169.81972,900
Dec 13, 2023146.71152.83145.10152.22152.22379,800
Dec 12, 2023144.74148.06143.80146.88146.88229,700
Dec 11, 2023145.55146.78143.80144.87144.87215,000
Dec 08, 2023145.31146.68142.41145.73145.73418,200
Dec 07, 2023145.27147.09144.00146.97146.97227,500
Dec 06, 2023144.67148.60144.67145.40145.40245,400
Dec 05, 2023142.19145.07141.16143.65143.65337,500
Dec 04, 2023146.14147.52141.49143.15143.15345,100
Dec 01, 2023140.75147.57140.30147.14147.14467,500
Nov 30, 2023138.59142.13138.16140.82140.82496,000
Nov 29, 2023138.33139.95137.71138.18138.18437,600
Nov 28, 2023139.47139.47136.64137.05137.05224,900
Nov 27, 2023139.35140.40138.65139.73139.73244,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...