SITE - SiteOne Landscape Supply, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201978.5980.5678.0978.3278.32238,000
Sep 13, 201979.2479.9378.2679.0679.06279,800
Sep 12, 201979.5080.7678.0978.3878.38329,100
Sep 11, 201977.4079.7876.1579.3079.30290,900
Sep 10, 201978.1678.1675.8176.6276.62276,100
Sep 09, 201977.4979.2977.1678.3278.32196,100
Sep 06, 201976.5277.9476.1377.0377.03150,600
Sep 05, 201975.3878.0875.0876.5676.56178,100
Sep 04, 201975.5376.0774.4674.6474.64238,000
Sep 03, 201977.5878.2874.5574.8474.84266,500
Aug 30, 201978.3478.9977.4178.2078.20161,600
Aug 29, 201976.8778.9376.8378.1778.17194,900
Aug 28, 201975.4276.6474.4676.3076.30174,900
Aug 27, 201976.7577.6575.3275.5675.56391,600
Aug 26, 201975.9976.7675.1776.1876.18161,400
Aug 23, 201976.5177.8474.7175.0775.07229,600
Aug 22, 201976.1077.6175.5977.0677.06216,700
Aug 21, 201975.8077.9975.5875.8775.87260,400
Aug 20, 201975.0775.8973.9874.8874.88194,500
Aug 19, 201975.5075.9374.7575.2275.22247,400
Aug 16, 201973.9875.1773.9874.2974.29178,100
Aug 15, 201973.3973.8072.1673.4973.49314,400
Aug 14, 201975.1676.0172.5272.7172.71356,000
Aug 13, 201976.0577.7175.4476.4876.48296,700
Aug 12, 201975.8877.9975.2576.2976.29353,400
Aug 09, 201976.4777.8074.9876.1976.19297,500
Aug 08, 201975.5177.4975.1077.0177.01304,300
Aug 07, 201971.6375.5969.7174.7474.74553,500
Aug 06, 201971.7775.0871.7774.2474.24515,300
Aug 05, 201972.3374.0069.9671.1971.19369,900
Aug 02, 201971.8373.9170.6873.3973.39299,100
Aug 01, 201974.0175.0171.8172.1172.11494,700
Jul 31, 201966.8878.6966.8873.8773.871,395,400
Jul 30, 201968.1469.9367.5068.7568.75474,400
Jul 29, 201972.9073.0068.4568.5868.58374,900
Jul 26, 201972.5774.2971.8273.1173.11332,900
Jul 25, 201970.6773.2470.4172.3872.38310,600
Jul 24, 201966.5071.1666.1970.7670.76349,500
Jul 23, 201966.2766.9665.2566.8066.80292,000
Jul 22, 201967.7667.9265.6065.8065.80279,900
Jul 19, 201968.6369.4167.6967.7667.76248,900
Jul 18, 201968.7769.2967.3868.7668.76296,300
Jul 17, 201968.9570.0068.9069.0369.03359,500
Jul 16, 201968.7169.9368.0769.3569.35294,100
Jul 15, 201968.8668.9467.2768.7168.71287,500
Jul 12, 201966.7069.0466.7068.4668.46245,200
Jul 11, 201966.3167.5265.4866.6166.61214,900
Jul 10, 201967.3267.4665.6266.3866.38281,300
Jul 09, 201967.3367.9165.6967.0967.09308,800
Jul 08, 201969.1869.4767.9268.0068.00254,200
Jul 05, 201969.2169.7768.5869.5069.50214,600
Jul 03, 201968.9769.7768.3769.5069.50167,100
Jul 02, 201969.8169.8167.7468.7868.78253,300
Jul 01, 201970.1070.6168.8669.8869.88239,900
Jun 28, 201969.1869.9968.9169.3069.30540,800
Jun 27, 201968.1068.9267.5068.9268.92368,700
Jun 26, 201969.2269.4767.6067.8067.80447,100
Jun 25, 201969.4170.2268.0068.7168.71656,400
Jun 24, 201967.4067.5466.2066.9066.90225,100
Jun 21, 201967.5467.7766.7667.2567.25301,800
Jun 20, 201969.5369.7866.9968.0668.06304,400
Jun 19, 201966.9868.8166.2968.6068.60387,500
Jun 18, 201965.8567.4365.8566.9666.96262,700
Jun 17, 201965.1866.0464.0065.2465.24252,200
Jun 14, 201966.8166.8164.2465.1465.14256,300
Jun 13, 201965.8167.9965.5067.0267.02328,600
Jun 12, 201966.2366.7664.5165.4765.47272,400
Jun 11, 201970.3670.4165.9466.1066.10673,400
Jun 10, 201969.0070.9268.8269.6369.63320,900
Jun 07, 201968.7569.1267.7468.7268.72316,100
Jun 06, 201967.2868.7066.9468.3768.37549,000
Jun 05, 201967.2667.8966.4167.4767.47324,200
Jun 04, 201966.1467.1465.8367.0067.00212,000
Jun 03, 201964.8065.4364.0865.1865.18382,400
May 31, 201963.9565.4263.7164.8764.87312,400
May 30, 201966.1067.0464.5865.1565.15426,200
May 29, 201965.9867.0465.4866.0366.03590,500
May 28, 201965.3667.0065.2366.6666.66358,000
May 24, 201964.9465.2964.0565.0065.00314,200
May 23, 201963.4564.9062.5564.5364.53266,000
May 22, 201965.9766.4763.9164.3964.39281,200
May 21, 201965.9267.1865.2366.4966.49288,600
May 20, 201965.0065.6464.1465.4165.41197,200
May 17, 201966.1566.8964.7965.3865.38251,400
May 16, 201966.1867.8466.1866.7666.76248,300
May 15, 201963.8666.3863.4966.1066.10477,500
May 14, 201962.9264.6762.4464.4964.49400,200
May 13, 201963.1863.6861.3262.2762.27261,400
May 10, 201964.0664.9662.2864.7064.70206,600
May 09, 201962.0064.6961.3664.1764.17201,400
May 08, 201964.1965.6361.7262.7162.71365,200
May 07, 201963.5765.9763.5764.4064.40445,500
May 06, 201961.7665.4361.0564.4264.42742,900
May 03, 201960.5663.7159.8563.4863.48566,500
May 02, 201962.0162.2258.7659.6659.66584,700
May 01, 201964.5566.0060.1261.0161.011,183,800
Apr 30, 201967.7567.7866.3367.3067.30893,800
Apr 29, 201967.6968.6567.3867.9067.90384,600
Apr 26, 201965.6868.0765.3867.9167.91239,400
Apr 25, 201965.8266.1264.2465.7865.78378,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...