NYSE:SITE
SiteOne Landscape Supply Inc Stock Price (Quote)
$158.26
-2.43 (-1.51%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $157.54 | $188.01 | Thursday, 18th Apr 2024 SITE stock ended at $158.26. This is 1.51% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.59% from a day low at $157.54 to a day high of $161.62. |
| 90 days | $148.05 | $188.01 | |
| 52 weeks | $116.83 | $188.01 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $160.94 | $161.62 | $157.54 | $158.26 | 187 082 |
| 2024-04-17 | $164.47 | $164.59 | $160.49 | $160.69 | 192 853 |
| 2024-04-16 | $164.92 | $167.04 | $163.70 | $163.92 | 201 482 |
| 2024-04-15 | $171.00 | $171.00 | $165.00 | $166.41 | 187 773 |
| 2024-04-12 | $172.34 | $172.34 | $167.86 | $169.26 | 277 775 |
| 2024-04-11 | $171.85 | $174.60 | $171.85 | $173.78 | 236 882 |
| 2024-04-10 | $175.72 | $175.72 | $170.45 | $171.86 | 377 326 |
| 2024-04-09 | $176.79 | $181.81 | $176.79 | $180.35 | 418 966 |
| 2024-04-08 | $171.06 | $174.82 | $171.06 | $174.15 | 263 509 |
| 2024-04-05 | $165.66 | $169.92 | $165.66 | $169.72 | 168 122 |
| 2024-04-04 | $169.40 | $172.07 | $166.16 | $167.00 | 198 009 |
| 2024-04-03 | $165.52 | $167.74 | $165.52 | $167.29 | 238 683 |
| 2024-04-02 | $171.85 | $172.89 | $164.99 | $165.45 | 359 614 |
| 2024-04-01 | $174.39 | $175.89 | $171.30 | $173.80 | 375 370 |
| 2024-03-28 | $180.37 | $180.91 | $174.47 | $174.55 | 559 670 |
| 2024-03-27 | $182.24 | $183.86 | $181.31 | $183.60 | 220 874 |
| 2024-03-26 | $182.44 | $182.99 | $180.20 | $180.55 | 208 647 |
| 2024-03-25 | $185.17 | $186.42 | $181.14 | $181.15 | 225 902 |
| 2024-03-22 | $185.39 | $185.48 | $182.92 | $185.37 | 190 122 |
| 2024-03-21 | $179.73 | $188.01 | $179.54 | $185.81 | 422 879 |
| 2024-03-20 | $175.41 | $179.04 | $174.25 | $178.51 | 178 861 |
| 2024-03-19 | $169.92 | $178.44 | $169.92 | $175.29 | 291 338 |
| 2024-03-18 | $170.19 | $172.60 | $169.30 | $170.14 | 201 740 |
| 2024-03-15 | $166.71 | $171.38 | $166.71 | $170.01 | 284 366 |
| 2024-03-14 | $175.28 | $175.28 | $167.83 | $168.61 | 363 779 |
