UK markets close in 7 hours 5 minutes

SiteOne Landscape Supply, Inc. (SITE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.67-1.09 (-0.67%)
At close: 04:00PM EDT
162.67 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024161.49163.87159.22162.67162.67272,200
24 Apr 2024162.65166.34162.48163.76163.76249,000
23 Apr 2024157.97163.70156.75162.65162.65202,300
22 Apr 2024157.01159.17154.87157.00157.00235,700
19 Apr 2024157.37159.29154.46155.94155.94255,300
18 Apr 2024160.94161.62157.54158.26158.26228,500
17 Apr 2024164.47164.59160.49160.69160.69198,200
16 Apr 2024164.92167.04163.70163.92163.92206,400
15 Apr 2024171.00171.00165.00166.41166.41187,800
12 Apr 2024172.34172.34167.86169.26169.26283,800
11 Apr 2024171.85174.60171.85173.78173.78243,800
10 Apr 2024175.72175.72170.45171.86171.86380,700
09 Apr 2024176.79181.80176.79180.35180.35427,600
08 Apr 2024171.06174.82171.06174.15174.15265,300
05 Apr 2024165.66169.93165.66169.72169.72204,200
04 Apr 2024169.40172.07166.16167.00167.00198,000
03 Apr 2024165.52167.74165.52167.29167.29238,700
02 Apr 2024171.85172.88164.99165.45165.45359,600
01 Apr 2024174.39175.89171.30173.80173.80381,600
28 Mar 2024180.37180.90174.46174.55174.55559,700
27 Mar 2024182.24183.86181.31183.60183.60240,400
26 Mar 2024182.44182.99180.19180.55180.55208,600
25 Mar 2024185.17186.41181.12181.15181.15225,900
22 Mar 2024185.39185.51182.92185.37185.37190,600
21 Mar 2024179.73188.01179.54185.81185.81422,900
20 Mar 2024175.41179.04174.25178.51178.51183,700
19 Mar 2024169.92178.44169.92175.29175.29315,100
18 Mar 2024170.19172.60169.28170.14170.14251,500
15 Mar 2024166.71171.53166.71170.01170.01397,800
14 Mar 2024175.28175.28167.82168.61168.61368,200
13 Mar 2024176.32177.74174.57175.28175.28324,500
12 Mar 2024179.18179.54176.28176.84176.84447,500
11 Mar 2024180.87182.15177.17179.36179.36519,100
08 Mar 2024180.00183.93180.00182.16182.16626,200
07 Mar 2024176.39179.49176.39179.23179.23277,400
06 Mar 2024173.44175.55171.43175.00175.00343,700
05 Mar 2024173.72174.93170.25170.70170.70542,800
04 Mar 2024171.50175.06171.50175.00175.00309,900
01 Mar 2024168.12171.74166.94171.67171.67239,000
29 Feb 2024166.27169.66165.59168.48168.48493,400
28 Feb 2024163.67165.82163.53165.02165.02295,700
27 Feb 2024166.82167.78163.90164.91164.91293,800
26 Feb 2024167.44169.01165.55165.56165.56214,100
23 Feb 2024164.66168.69163.75167.62167.62273,800
22 Feb 2024163.78167.13163.64165.22165.22421,600
21 Feb 2024162.89163.73161.59163.13163.13223,200
20 Feb 2024162.80164.48161.99163.91163.91248,100
16 Feb 2024165.49169.04164.04165.53165.53420,200
15 Feb 2024169.25170.07165.65168.18168.18484,400
14 Feb 2024161.79168.98155.00166.97166.97723,000
13 Feb 2024155.94157.89152.98153.90153.90487,900
12 Feb 2024160.78163.39160.78163.12163.12271,300
09 Feb 2024160.22161.64159.17160.70160.70233,400
08 Feb 2024158.43161.18157.14160.89160.89214,400
07 Feb 2024156.09159.16154.88157.57157.57174,600
06 Feb 2024150.17155.45150.17154.93154.93270,000
05 Feb 2024155.64155.64148.05150.07150.07563,600
02 Feb 2024156.88160.08155.04158.19158.19241,800
01 Feb 2024156.80159.22154.60159.05159.05172,500
31 Jan 2024157.39159.37154.29154.55154.55169,300
30 Jan 2024158.34160.51157.76157.97157.97152,900
29 Jan 2024156.97160.29155.67158.75158.75288,700
26 Jan 2024156.92157.88155.52156.77156.77141,900
25 Jan 2024156.45157.62154.53155.84155.84277,000
24 Jan 2024159.25159.25153.46154.19154.19215,100
23 Jan 2024163.96163.96156.84157.63157.63220,000
22 Jan 2024160.70163.37160.70162.80162.80168,000
19 Jan 2024158.27159.89156.81159.57159.57254,400
18 Jan 2024155.60158.44154.42158.42158.42255,800
17 Jan 2024153.18155.10152.32153.81153.81279,800
16 Jan 2024154.75157.25153.85155.30155.30267,900
12 Jan 2024159.46160.60156.22156.86156.86224,400
11 Jan 2024154.98157.91153.62157.83157.83290,900
10 Jan 2024154.32155.46152.58155.41155.41186,800
09 Jan 2024152.16154.57151.89153.82153.82165,300
08 Jan 2024151.14154.54151.14154.41154.41248,000
05 Jan 2024151.55155.26151.55152.71152.71267,400
04 Jan 2024155.14155.14152.27152.71152.71359,400
03 Jan 2024156.23157.52154.83154.85154.85412,000
02 Jan 2024160.53162.46159.62160.80160.80252,300
29 Dec 2023163.24164.85162.27162.50162.50215,500
28 Dec 2023164.64166.13164.00164.02164.02164,000
27 Dec 2023165.54167.04164.61165.08165.08262,000
26 Dec 2023164.97167.03163.87165.27165.27186,000
22 Dec 2023162.77165.56161.38164.07164.07252,800
21 Dec 2023165.65165.65161.72162.40162.40285,400
20 Dec 2023162.23168.26161.01163.26163.26434,200
19 Dec 2023162.56164.85161.37162.51162.51329,200
18 Dec 2023167.60167.60161.48163.15163.15423,200
15 Dec 2023169.65170.10165.05166.73166.73936,500
14 Dec 2023155.87171.60155.60169.81169.81972,900
13 Dec 2023146.71152.83145.10152.22152.22379,800
12 Dec 2023144.74148.06143.80146.88146.88229,700
11 Dec 2023145.55146.78143.80144.87144.87215,000
08 Dec 2023145.31146.68142.41145.73145.73418,200
07 Dec 2023145.27147.09144.00146.97146.97227,500
06 Dec 2023144.67148.60144.67145.40145.40245,400
05 Dec 2023142.19145.07141.16143.65143.65337,500
04 Dec 2023146.14147.52141.49143.15143.15345,100
01 Dec 2023140.75147.57140.30147.14147.14467,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...