NYSE - Delayed Quote USD

SiteOne Landscape Supply, Inc. (SITE)

Compare
146.67
-0.58
(-0.39%)
At close: 4:00:02 PM EST
146.67
0.00
(0.00%)
After hours: 5:03:25 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025145.78147.92144.70146.67146.67211,186
Jan 22, 2025144.79147.39144.53147.25147.25225,700
Jan 21, 2025144.76148.67144.76145.48145.48320,800
Jan 17, 2025140.95143.15140.95142.81142.81381,900
Jan 16, 2025137.69139.09134.27138.86138.86348,100
Jan 15, 2025141.60142.20137.73138.01138.01411,100
Jan 14, 2025134.12136.98132.10136.55136.55337,200
Jan 13, 2025126.89131.76126.89131.58131.58401,800
Jan 10, 2025126.49128.30125.73128.13128.13251,200
Jan 8, 2025127.93130.15126.27129.47129.47196,600
Jan 7, 2025131.02132.21127.74129.24129.24282,600
Jan 6, 2025131.93135.00130.28131.38131.38413,500
Jan 3, 2025129.41130.33127.30130.33130.33365,900
Jan 2, 2025133.32134.07128.60129.04129.04219,100
Dec 31, 2024131.90134.04131.58131.77131.77192,200
Dec 30, 2024133.34133.34130.03131.30131.30249,800
Dec 27, 2024134.46135.75132.12133.71133.71254,700
Dec 26, 2024133.17135.31132.62135.15135.15233,300
Dec 24, 2024134.10134.98132.71134.52134.52136,400
Dec 23, 2024134.96135.76133.58134.25134.25339,800
Dec 20, 2024132.29136.29132.02135.63135.63522,300
Dec 19, 2024135.82137.39132.63132.98132.98460,400
Dec 18, 2024140.93142.32135.06135.41135.41432,200
Dec 17, 2024139.62142.26139.23140.20140.20355,200
Dec 16, 2024140.62143.08138.84140.80140.80275,600
Dec 13, 2024144.01144.01140.01141.29141.29259,100
Dec 12, 2024146.26147.22144.49145.08145.08177,200
Dec 11, 2024149.82150.22146.83147.12147.12192,400
Dec 10, 2024151.11152.05147.08147.55147.55205,900
Dec 9, 2024153.31156.93151.94153.11153.11221,000
Dec 6, 2024148.95151.74147.87151.05151.05391,000
Dec 5, 2024148.55148.70144.79144.86144.86242,500
Dec 4, 2024150.64151.75147.34148.55148.55236,900
Dec 3, 2024153.11153.11149.87151.07151.07160,500
Dec 2, 2024152.70154.03150.16151.49151.49336,700
Nov 29, 2024153.68155.66153.21153.25153.25196,800
Nov 27, 2024152.07154.42151.75152.92152.92346,700
Nov 26, 2024154.57154.57150.11151.46151.46223,000
Nov 25, 2024151.67160.74150.99156.31156.31518,800
Nov 22, 2024143.75149.07140.90148.77148.77527,800
Nov 21, 2024140.08144.14139.13143.14143.14278,400
Nov 20, 2024138.48140.10135.71139.54139.54337,900
Nov 19, 2024138.82138.97137.36138.47138.47231,900
Nov 18, 2024140.00141.79137.75140.05140.05251,800
Nov 15, 2024142.79143.16139.47140.60140.60341,900
Nov 14, 2024144.88145.15142.26142.78142.78284,700
Nov 13, 2024148.58149.04143.80144.05144.05326,200
Nov 12, 2024152.12152.98147.44147.46147.46221,900
Nov 11, 2024153.92154.34150.74152.40152.40251,900
Nov 8, 2024151.98154.01150.67151.93151.93272,700
Nov 7, 2024149.43153.71147.74152.54152.54270,900
Nov 6, 2024152.00153.75149.69150.52150.52513,600
Nov 5, 2024145.15148.20143.40147.75147.75379,800
Nov 4, 2024142.50146.37142.15145.98145.98491,500
Nov 1, 2024141.78143.37141.00141.96141.96525,900
Oct 31, 2024146.06146.94139.70139.74139.74475,900
Oct 30, 2024140.00148.64139.30148.20148.20684,900
Oct 29, 2024144.25145.91142.85142.98142.98580,900
Oct 28, 2024142.96145.91142.30145.63145.63406,600
Oct 25, 2024144.28144.98140.65141.44141.44268,600
Oct 24, 2024140.73142.87138.62142.86142.86318,500
Oct 23, 2024138.73141.00138.36139.19139.19336,500
Oct 22, 2024141.13141.83138.58139.20139.20242,000
Oct 21, 2024145.31145.31141.65142.07142.07403,300
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 9, 2024144.37145.29141.01143.29143.29193,100
Oct 8, 2024146.11147.10143.53144.00144.00282,300
Oct 7, 2024142.49146.91141.49146.74146.74220,300
Oct 4, 2024149.22149.36143.98144.02144.02211,300
Oct 3, 2024148.08148.65146.53147.02147.02214,000
Oct 2, 2024148.36150.58147.95149.16149.16176,800
Oct 1, 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 9, 2024135.86137.29134.13134.30134.30461,400
Sep 6, 2024135.44138.20134.41135.72135.72361,900
Sep 5, 2024135.40136.42133.74134.71134.71148,300
Sep 4, 2024132.87136.12131.93135.81135.81342,800
Sep 3, 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 9, 2024134.13134.13131.04133.06133.06279,400
Aug 8, 2024131.37134.96130.08133.34133.34325,600
Aug 7, 2024138.07138.35129.77129.99129.99793,700
Aug 6, 2024132.56137.63131.73135.79135.79450,700
Aug 5, 2024129.04135.04127.12132.71132.71477,600
Aug 2, 2024136.10137.17130.32135.49135.49928,500
Aug 1, 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 9, 2024116.19116.85114.60115.64115.64666,000
Jul 8, 2024117.15118.32116.29116.31116.31478,500
Jul 5, 2024117.11118.37116.15116.45116.45581,400
Jul 3, 2024116.55118.58115.81118.01118.01206,100
Jul 2, 2024117.17117.74115.55116.57116.57436,800
Jul 1, 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 7, 2024129.84131.32128.02128.14128.14646,900
Jun 6, 2024135.31136.50130.82131.50131.50428,700
Jun 5, 2024135.83137.07133.84135.98135.98655,400
Jun 4, 2024143.05143.96135.61136.47136.471,076,800
Jun 3, 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
May 29, 2024150.49151.78149.13149.97149.97346,100
May 28, 2024155.80156.00151.38151.89151.89174,400
May 24, 2024153.64154.77151.36154.32154.32205,000
May 23, 2024156.86156.86151.23152.78152.78228,400
May 22, 2024153.72158.31153.72155.68155.68424,200
May 21, 2024152.84154.47151.38154.44154.44169,500
May 20, 2024152.35154.20151.24153.59153.59207,800
May 17, 2024153.93155.23151.34152.02152.02218,000
May 16, 2024159.09159.09152.96153.28153.28259,200
May 15, 2024161.02161.25159.10159.70159.70197,300
May 14, 2024159.93159.93156.65158.51158.51322,300
May 13, 2024158.17159.36157.42158.15158.15347,500
May 10, 2024157.07157.18154.58156.49156.49375,500
May 9, 2024155.23157.38155.23157.19157.19141,600
May 8, 2024154.38156.03152.93155.37155.37324,200
May 7, 2024157.90160.10156.05156.14156.14330,200
May 6, 2024154.58159.46154.58158.12158.12271,100
May 3, 2024154.40158.78151.19152.42152.42481,200
May 2, 2024146.33150.90143.37150.36150.36706,300
May 1, 2024143.85149.65134.45143.51143.511,481,300
Apr 30, 2024159.87160.41156.48156.89156.89402,300
Apr 29, 2024164.35165.96160.85161.99161.99390,900
Apr 26, 2024162.95165.86161.32162.54162.54191,500
Apr 25, 2024161.49163.87159.22162.67162.67272,200
Apr 24, 2024162.65166.34162.48163.76163.76249,000
Apr 23, 2024157.97163.70156.75162.65162.65202,300
Apr 22, 2024157.01159.17154.87157.00157.00235,700
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 9, 2024176.79181.80176.79180.35180.35427,600
Apr 8, 2024171.06174.82171.06174.15174.15265,300
Apr 5, 2024165.66169.93165.66169.72169.72204,200
Apr 4, 2024169.40172.07166.16167.00167.00198,000
Apr 3, 2024165.52167.74165.52167.29167.29238,700
Apr 2, 2024171.85172.88164.99165.45165.45359,600
Apr 1, 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 8, 2024180.00183.93180.00182.16182.16626,200
Mar 7, 2024176.39179.49176.39179.23179.23277,400
Mar 6, 2024173.44175.55171.43175.00175.00343,700
Mar 5, 2024173.72174.93170.25170.70170.70542,800
Mar 4, 2024171.50175.06171.50175.00175.00309,900
Mar 1, 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 9, 2024160.22161.64159.17160.70160.70233,400
Feb 8, 2024158.43161.18157.14160.89160.89214,400
Feb 7, 2024156.09159.16154.88157.57157.57174,600
Feb 6, 2024150.17155.45150.17154.93154.93270,000
Feb 5, 2024155.64155.64148.05150.07150.07563,600
Feb 2, 2024156.88160.08155.04158.19158.19241,800
Feb 1, 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

Related Tickers