NYSE - Delayed Quote USD

SiteOne Landscape Supply, Inc. (SITE)

162.65 +5.65 (+3.60%)
At close: April 23 at 4:00 PM EDT
160.02 -2.63 (-1.62%)
After hours: April 23 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 18, 2023 154.81 154.81 142.39 142.49 142.49 460,800
Oct 17, 2023 152.63 158.02 152.63 155.89 155.89 241,700
Oct 16, 2023 153.61 156.04 152.99 154.60 154.60 210,800
Oct 13, 2023 154.27 156.00 151.74 152.25 152.25 208,500
Oct 12, 2023 161.33 161.86 154.19 154.75 154.75 212,400
Oct 11, 2023 162.02 163.77 160.39 162.20 162.20 214,300
Oct 10, 2023 160.11 163.26 160.11 161.45 161.45 252,100
Oct 9, 2023 157.98 159.82 156.60 159.00 159.00 265,800
Oct 6, 2023 156.04 160.87 156.04 159.14 159.14 212,200
Oct 5, 2023 158.20 159.38 155.62 157.02 157.02 227,900
Oct 4, 2023 159.55 160.32 156.87 158.93 158.93 176,700
Oct 3, 2023 161.22 162.48 156.65 158.44 158.44 266,100
Oct 2, 2023 163.41 165.97 161.82 162.67 162.67 167,200
Sep 29, 2023 166.13 167.19 163.07 163.45 163.45 185,700
Sep 28, 2023 162.77 167.62 162.59 164.11 164.11 202,900
Sep 27, 2023 161.79 163.78 160.65 162.45 162.45 188,600
Sep 26, 2023 161.08 164.49 159.84 160.32 160.32 380,200
Sep 25, 2023 154.45 157.96 154.24 157.59 157.59 185,700
Sep 22, 2023 154.49 155.90 153.13 155.25 155.25 326,300
Sep 21, 2023 156.76 156.84 153.14 153.16 153.16 182,800
Sep 20, 2023 157.06 160.47 157.06 158.77 158.77 240,300
Sep 19, 2023 157.80 159.32 155.27 156.26 156.26 310,900
Sep 18, 2023 159.71 162.10 157.81 157.88 157.88 241,800
Sep 15, 2023 164.55 165.44 158.97 159.49 159.49 318,100
Sep 14, 2023 162.29 164.68 162.29 164.60 164.60 192,000
Sep 13, 2023 161.43 162.54 159.10 161.28 161.28 207,400
Sep 12, 2023 161.93 163.09 160.38 161.92 161.92 195,700
Sep 11, 2023 162.36 164.34 160.01 162.56 162.56 213,900
Sep 8, 2023 162.70 164.51 161.02 161.61 161.61 290,400
Sep 7, 2023 162.73 163.88 160.13 163.67 163.67 290,300
Sep 6, 2023 168.88 170.63 164.15 164.28 164.28 401,100
Sep 5, 2023 173.05 173.23 166.85 169.00 169.00 308,300
Sep 1, 2023 172.53 174.04 171.30 172.66 172.66 178,900
Aug 31, 2023 168.00 171.40 168.00 171.19 171.19 255,600
Aug 30, 2023 161.85 168.35 161.85 167.95 167.95 232,700
Aug 29, 2023 156.91 162.59 156.88 162.58 162.58 96,900
Aug 28, 2023 157.85 159.24 156.01 157.27 157.27 137,800
Aug 25, 2023 157.24 158.41 153.88 157.43 157.43 203,100
Aug 24, 2023 156.41 159.15 156.41 156.85 156.85 188,000
Aug 23, 2023 155.74 158.46 155.38 157.60 157.60 169,800
Aug 22, 2023 154.71 155.82 153.30 155.50 155.50 188,900
Aug 21, 2023 155.51 155.63 151.87 153.24 153.24 172,000
Aug 18, 2023 152.24 155.40 151.53 155.06 155.06 220,900
Aug 17, 2023 159.86 159.86 153.30 153.64 153.64 150,600
Aug 16, 2023 162.14 162.96 159.62 159.75 159.75 130,700
Aug 15, 2023 162.61 164.90 161.29 161.74 161.74 242,000
Aug 14, 2023 161.72 163.51 160.57 163.34 163.34 120,800
Aug 11, 2023 162.57 164.23 161.87 161.92 161.92 158,500
Aug 10, 2023 162.43 164.16 161.74 163.12 163.12 118,000
Aug 9, 2023 162.95 162.95 160.39 161.84 161.84 152,900
Aug 8, 2023 162.18 163.56 158.69 162.93 162.93 197,000
Aug 7, 2023 167.96 168.61 164.10 164.81 164.81 201,900
Aug 4, 2023 161.78 163.74 160.18 162.90 162.90 210,000
Aug 3, 2023 160.14 164.35 155.42 160.73 160.73 396,200
Aug 2, 2023 171.11 173.15 158.91 162.20 162.20 534,100
Aug 1, 2023 170.01 174.40 169.40 174.01 174.01 435,000
Jul 31, 2023 170.92 170.92 168.94 170.00 170.00 172,800
Jul 28, 2023 169.43 170.74 168.50 170.19 170.19 175,900
Jul 27, 2023 170.01 170.15 166.62 167.36 167.36 120,800
Jul 26, 2023 165.50 168.54 165.50 167.91 167.91 146,200
Jul 25, 2023 163.27 167.43 163.04 166.70 166.70 210,600
Jul 24, 2023 166.92 168.57 162.93 163.00 163.00 176,300
Jul 21, 2023 167.14 167.75 165.42 165.99 165.99 136,400
Jul 20, 2023 166.06 167.04 163.50 166.27 166.27 234,500
Jul 19, 2023 167.74 170.01 166.20 166.80 166.80 369,200
Jul 18, 2023 169.09 170.53 167.24 168.16 168.16 195,300
Jul 17, 2023 170.64 171.43 167.98 168.89 168.89 247,300
Jul 14, 2023 171.80 172.84 169.14 171.97 171.97 168,200
Jul 13, 2023 176.16 176.16 171.62 171.98 171.98 106,600
Jul 12, 2023 170.22 175.96 168.98 174.53 174.53 299,100
Jul 11, 2023 167.00 169.12 167.00 168.08 168.08 168,400
Jul 10, 2023 163.09 167.62 162.99 166.60 166.60 155,000
Jul 7, 2023 162.65 165.62 162.65 163.58 163.58 203,100
Jul 6, 2023 164.08 164.69 160.10 162.01 162.01 258,700
Jul 5, 2023 164.55 166.71 162.45 165.98 165.98 266,000
Jul 3, 2023 166.15 167.03 163.96 165.44 165.44 119,400
Jun 30, 2023 166.67 168.43 165.26 167.36 167.36 330,000
Jun 29, 2023 167.90 168.43 165.73 166.10 166.10 332,100
Jun 28, 2023 167.14 169.26 166.06 167.55 167.55 226,900
Jun 27, 2023 162.28 167.61 161.15 166.95 166.95 286,700
Jun 26, 2023 157.96 162.25 157.96 160.94 160.94 260,600
Jun 23, 2023 157.58 159.76 156.48 157.88 157.88 491,800
Jun 22, 2023 159.45 159.95 157.09 159.14 159.14 212,700
Jun 21, 2023 161.75 163.71 159.62 160.15 160.15 305,500
Jun 20, 2023 157.09 162.59 156.61 161.82 161.82 362,700
Jun 16, 2023 159.14 160.17 157.42 158.79 158.79 463,200
Jun 15, 2023 154.80 159.28 154.35 158.89 158.89 203,900
Jun 14, 2023 154.92 156.18 153.28 154.82 154.82 196,000
Jun 13, 2023 153.19 156.02 152.32 154.71 154.71 213,200
Jun 12, 2023 148.90 151.85 147.32 151.70 151.70 161,900
Jun 9, 2023 149.58 149.98 146.47 148.20 148.20 174,100
Jun 8, 2023 152.37 153.26 148.16 150.06 150.06 289,800
Jun 7, 2023 151.95 154.24 151.32 152.83 152.83 428,700
Jun 6, 2023 145.24 152.97 144.84 151.38 151.38 489,000
Jun 5, 2023 143.10 144.14 142.00 142.73 142.73 335,600
Jun 2, 2023 141.27 144.50 140.44 143.80 143.80 432,800
Jun 1, 2023 137.62 139.33 136.76 138.89 138.89 308,300
May 31, 2023 139.99 141.16 137.16 137.89 137.89 354,400
May 30, 2023 142.58 143.25 139.55 140.43 140.43 281,200
May 26, 2023 142.14 143.16 139.39 141.11 141.11 269,200
May 25, 2023 141.24 142.87 140.32 141.99 141.99 261,700
May 24, 2023 143.44 144.19 139.66 141.26 141.26 403,800
May 23, 2023 148.00 148.74 145.53 148.07 148.07 392,700
May 22, 2023 149.56 150.52 148.19 148.84 148.84 181,900
May 19, 2023 154.41 154.61 148.76 149.22 149.22 185,700
May 18, 2023 149.88 153.03 149.26 152.98 152.98 299,400
May 17, 2023 148.57 150.02 147.98 149.47 149.47 223,800
May 16, 2023 149.67 150.00 147.68 148.27 148.27 182,500
May 15, 2023 148.45 151.85 147.76 150.84 150.84 290,000
May 12, 2023 148.77 150.07 146.96 148.63 148.63 170,500
May 11, 2023 148.41 149.21 146.28 148.09 148.09 303,900
May 10, 2023 155.42 155.42 146.79 148.47 148.47 492,600
May 9, 2023 153.19 155.28 152.48 153.69 153.69 210,800
May 8, 2023 153.06 154.27 151.91 153.71 153.71 249,800
May 5, 2023 154.83 156.34 152.19 152.98 152.98 285,100
May 4, 2023 155.61 156.96 152.47 153.43 153.43 331,500
May 3, 2023 154.59 160.83 149.21 156.94 156.94 804,100
May 2, 2023 146.69 147.61 144.27 147.27 147.27 579,300
May 1, 2023 147.75 149.16 146.16 147.97 147.97 221,400
Apr 28, 2023 143.45 148.56 143.45 147.74 147.74 236,500
Apr 27, 2023 141.67 143.51 140.25 143.49 143.49 241,000
Apr 26, 2023 140.94 142.04 139.26 140.24 140.24 325,000
Apr 25, 2023 141.97 143.16 141.35 141.35 141.35 419,900
Apr 24, 2023 140.00 142.88 140.00 142.73 142.73 229,300

Related Tickers

FERG Ferguson plc
211.90
+1.78%
 
WSO Watsco, Inc.
413.57
+1.74%
 
DXPE DXP Enterprises, Inc.
51.56
+3.02%
 
AIT Applied Industrial Technologies, Inc.
186.31
+1.48%
 
MSM MSC Industrial Direct Co., Inc.
93.26
+0.77%
 
BXC BlueLinx Holdings Inc.
113.90
+3.76%
 
CNM Core & Main, Inc.
55.97
+2.49%
 
POOL Pool Corporation
374.99
+2.49%
 
BECN Beacon Roofing Supply, Inc.
97.55
+1.55%
 
WCC WESCO International, Inc.
159.16
+2.03%