ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SITE SiteOne Landscape Supply Inc

151.89
-2.43 (-1.57%)
May 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
SiteOne Landscape Supply Inc SITE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.43 -1.57% 151.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
155.80 151.3794 156.00 151.89 154.32
more quote information »

SITE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week152.84158.31151.23154.56256,527-0.95-0.62%
1 Month159.87161.25134.445152.57373,250-7.98-4.99%
3 Months173.72188.01134.445164.98329,950-21.83-12.57%
6 Months139.47188.01134.445161.52322,47612.428.91%
1 Year142.58188.01116.81156.52301,6399.316.53%
3 Years172.41260.0097.36156.46304,789-20.52-11.90%
5 Years65.36260.0053.29136.47316,74186.53132.39%

SITE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 151.89 -2.43 -1.57% 155.80 156.00 151.3794 163,996
May 24 2024 154.32 1.54 1.01% 153.64 154.77 151.36 205,027
May 23 2024 152.78 -2.90 -1.86% 156.86 156.86 151.23 228,386
May 22 2024 155.68 1.24 0.80% 153.72 158.31 153.72 423,241
May 21 2024 154.44 0.85 0.55% 152.84 154.46 151.38 169,454
May 20 2024 153.59 1.57 1.03% 152.35 154.20 151.2428 207,807
May 17 2024 152.02 -1.26 -0.82% 153.93 155.225 151.335 217,996
May 16 2024 153.28 -6.42 -4.02% 159.09 160.49 152.96 259,216
May 15 2024 159.70 1.19 0.75% 161.02 161.25 159.095 197,273
May 14 2024 158.51 0.36 0.23% 159.93 159.93 156.65 322,286
May 13 2024 158.15 1.66 1.06% 158.17 159.36 157.42 347,524
May 10 2024 156.49 -0.70 -0.45% 157.07 157.175 154.58 375,467
May 09 2024 157.19 1.82 1.17% 155.23 157.38 154.60 141,642
May 08 2024 155.37 -0.77 -0.49% 154.38 156.03 152.93 324,158
May 07 2024 156.14 -1.98 -1.25% 157.90 160.10 156.05 330,181
May 06 2024 158.12 5.70 3.74% 154.58 159.46 154.58 271,085
May 03 2024 152.42 2.06 1.37% 154.40 158.78 151.19 481,180
May 02 2024 150.36 6.85 4.77% 146.33 150.90 143.37 706,278
May 01 2024 143.51 -13.38 -8.53% 143.85 149.655 134.445 1,481,265
Apr 30 2024 156.89 -5.10 -3.15% 159.87 160.41 156.48 402,275
Apr 29 2024 161.99 -0.55 -0.34% 164.35 165.9652 160.845 390,876
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock