Mail

SITE - SiteOne Landscape Supply, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2023	153.19	155.28	152.48	153.69	153.69	210,800
May 08, 2023	153.06	154.27	151.91	153.71	153.71	249,800
May 05, 2023	154.83	156.34	152.19	152.98	152.98	285,100
May 04, 2023	155.61	156.96	152.47	153.43	153.43	331,500
May 03, 2023	154.59	160.83	149.21	156.94	156.94	804,100
May 02, 2023	146.69	147.61	144.27	147.27	147.27	579,300
May 01, 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
Apr 21, 2023	141.14	141.14	139.03	139.81	139.81	165,900
Apr 20, 2023	138.35	141.63	137.52	140.51	140.51	197,400
Apr 19, 2023	137.81	139.58	136.47	139.41	139.41	150,300
Apr 18, 2023	138.53	139.23	137.30	138.59	138.59	163,500
Apr 17, 2023	136.46	137.62	135.67	137.55	137.55	179,400
Apr 14, 2023	136.00	139.55	134.50	135.85	135.85	225,900
Apr 13, 2023	136.52	137.28	134.59	136.64	136.64	173,100
Apr 12, 2023	138.36	140.57	136.04	136.05	136.05	330,600
Apr 11, 2023	134.49	137.02	134.49	136.17	136.17	322,000
Apr 10, 2023	131.03	134.65	131.03	133.77	133.77	258,500
Apr 06, 2023	127.59	129.51	126.53	129.37	129.37	223,300
Apr 05, 2023	128.78	129.24	125.60	127.87	127.87	368,500
Apr 04, 2023	135.42	135.51	129.29	130.28	130.28	191,800
Apr 03, 2023	135.99	136.51	132.88	134.48	134.48	241,800
Mar 31, 2023	134.74	136.92	133.74	136.87	136.87	186,800
Mar 30, 2023	135.44	136.64	132.91	133.28	133.28	237,200
Mar 29, 2023	133.08	134.61	132.19	133.85	133.85	182,900
Mar 28, 2023	132.91	134.70	130.91	131.03	131.03	184,000
Mar 27, 2023	132.66	133.82	131.26	133.09	133.09	269,400
Mar 24, 2023	132.17	132.98	127.56	130.40	130.40	317,300
Mar 23, 2023	133.92	136.87	132.34	133.84	133.84	273,700
Mar 22, 2023	135.66	137.80	132.92	132.92	132.92	213,000
Mar 21, 2023	135.21	137.44	135.15	136.32	136.32	146,900
Mar 20, 2023	132.54	134.89	132.54	133.10	133.10	180,000
Mar 17, 2023	136.32	136.48	132.74	132.95	132.95	294,800
Mar 16, 2023	133.03	138.84	131.47	137.10	137.10	326,800
Mar 15, 2023	135.09	137.55	131.32	134.51	134.51	324,500
Mar 14, 2023	139.16	142.40	136.66	138.70	138.70	398,100
Mar 13, 2023	132.85	137.35	132.22	136.00	136.00	384,400
Mar 10, 2023	143.62	143.62	132.88	135.60	135.60	797,900
Mar 09, 2023	146.22	148.65	143.13	143.46	143.46	390,800
Mar 08, 2023	145.24	146.33	143.76	145.79	145.79	175,800
Mar 07, 2023	145.32	147.38	143.62	144.77	144.77	308,600
Mar 06, 2023	149.15	150.19	144.24	145.47	145.47	264,900
Mar 03, 2023	147.30	148.89	146.03	148.58	148.58	194,900
Mar 02, 2023	143.71	146.95	142.52	146.23	146.23	150,400
Mar 01, 2023	148.24	149.35	144.79	145.29	145.29	301,000
Feb 28, 2023	148.90	151.13	148.14	148.34	148.34	241,100
Feb 27, 2023	150.47	151.77	147.60	148.48	148.48	172,000
Feb 24, 2023	146.63	149.32	146.15	148.83	148.83	393,100
Feb 23, 2023	149.99	150.01	145.56	149.41	149.41	366,300
Feb 22, 2023	147.94	149.94	145.82	147.97	147.97	285,000
Feb 21, 2023	148.58	150.99	145.47	147.04	147.04	424,000
Feb 17, 2023	151.29	154.43	151.12	152.24	152.24	515,200
Feb 16, 2023	153.79	155.64	151.15	152.43	152.43	473,000
Feb 15, 2023	150.24	159.61	145.56	159.09	159.09	590,900
Feb 14, 2023	149.79	158.06	149.79	156.26	156.26	924,800
Feb 13, 2023	147.67	151.59	146.96	151.57	151.57	314,200
Feb 10, 2023	148.27	149.02	145.79	146.87	146.87	265,400
Feb 09, 2023	153.95	155.64	149.01	149.36	149.36	223,900
Feb 08, 2023	153.14	154.45	151.98	152.22	152.22	159,000
Feb 07, 2023	154.26	154.60	150.56	153.86	153.86	421,900
Feb 06, 2023	157.43	158.00	153.77	155.52	155.52	302,100
Feb 03, 2023	160.99	164.85	158.04	159.86	159.86	294,100
Feb 02, 2023	157.08	165.32	155.61	164.01	164.01	685,000
Feb 01, 2023	150.38	154.34	150.38	153.84	153.84	513,100
Jan 31, 2023	146.31	151.53	146.31	151.51	151.51	186,200
Jan 30, 2023	145.44	147.60	144.45	145.30	145.30	264,600
Jan 27, 2023	142.54	150.72	142.54	147.26	147.26	506,200
Jan 26, 2023	143.29	145.22	140.68	144.23	144.23	293,700
Jan 25, 2023	136.83	141.87	133.71	141.84	141.84	227,700
Jan 24, 2023	138.17	140.35	137.26	138.69	138.69	114,900
Jan 23, 2023	135.72	138.72	134.73	138.67	138.67	183,300
Jan 20, 2023	131.04	135.90	130.05	135.89	135.89	248,000
Jan 19, 2023	130.43	130.97	127.14	130.16	130.16	255,100
Jan 18, 2023	132.84	135.85	131.70	132.28	132.28	159,200
Jan 17, 2023	132.09	136.44	132.05	132.05	132.05	381,000
Jan 13, 2023	128.31	132.10	126.68	132.04	132.04	209,300
Jan 12, 2023	131.09	131.09	127.33	129.77	129.77	134,800
Jan 11, 2023	129.04	130.90	127.38	129.52	129.52	271,500
Jan 10, 2023	126.23	129.50	126.23	129.23	129.23	236,600
Jan 09, 2023	125.85	130.44	125.00	127.50	127.50	288,100
Jan 06, 2023	120.54	124.27	119.41	123.99	123.99	152,400
Jan 05, 2023	119.38	119.75	116.94	118.49	118.49	189,100
Jan 04, 2023	119.27	121.79	118.25	120.83	120.83	144,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...