SITE - SiteOne Landscape Supply, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201963.4564.7562.5564.3664.3658,263
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
Apr 24, 201966.3867.7665.7866.0666.06265,800
Apr 23, 201963.8366.4963.1966.3066.30403,600
Apr 22, 201964.7865.3563.6263.8963.89228,800
Apr 18, 201964.7266.0463.8365.1265.12290,600
Apr 17, 201963.0164.6362.8064.6164.61526,600
Apr 16, 201963.5263.8961.9662.4262.42248,400
Apr 15, 201961.6363.3261.3462.9362.93286,400
Apr 12, 201961.7363.2961.6861.7761.77532,900
Apr 11, 201959.7161.2559.7161.1061.10325,300
Apr 10, 201957.8059.6356.5159.4059.40357,600
Apr 09, 201960.0460.0457.6457.7957.79293,500
Apr 08, 201960.5661.2359.7660.1560.15227,300
Apr 05, 201959.4660.8659.4460.7760.77229,000
Apr 04, 201957.8659.5757.2659.3159.31261,000
Apr 03, 201957.5358.2356.9957.6557.65152,100
Apr 02, 201958.4058.4056.0357.1557.15328,800
Apr 01, 201957.7258.6457.3358.6458.64361,900
Mar 29, 201956.4857.2856.1757.1557.15365,100
Mar 28, 201956.5457.2255.1956.1756.17292,500
Mar 27, 201957.0257.8556.5156.5756.57486,800
Mar 26, 201956.5257.1155.7056.8656.86375,000
Mar 25, 201955.1856.3354.4956.0556.05371,500
Mar 22, 201956.5957.6354.8955.3055.30454,700
Mar 21, 201955.2357.8354.7857.0557.05452,500
Mar 20, 201955.9856.2454.3755.4555.45725,500
Mar 19, 201955.6456.5455.5056.1856.18833,200
Mar 18, 201954.6555.4353.5955.3055.30434,800
Mar 15, 201954.3255.5054.0254.6754.67996,600
Mar 14, 201952.9154.2352.5054.1554.15479,500
Mar 13, 201953.9354.0352.6253.0653.06339,300
Mar 12, 201952.4354.0451.4553.7653.76329,200
Mar 11, 201950.9852.6549.6552.2652.26558,900
Mar 08, 201951.3551.9650.5450.9450.94265,100
Mar 07, 201951.8152.5150.7551.7751.77288,300
Mar 06, 201952.5553.3651.2951.7551.75280,200
Mar 05, 201953.6753.9452.1752.6252.62271,600
Mar 04, 201954.6954.8853.0553.6553.65345,700
Mar 01, 201954.6154.8553.5654.6254.62410,200
Feb 28, 201955.1355.5353.4953.7153.71339,600
Feb 27, 201955.1555.5053.8854.8254.82334,600
Feb 26, 201955.6055.7254.5555.4555.45374,500
Feb 25, 201955.0856.1755.0655.7155.71446,400
Feb 22, 201956.3856.6554.9055.2655.26448,300
Feb 21, 201954.4256.1353.9755.9755.97571,700
Feb 20, 201954.5055.8853.9754.2554.25693,200
Feb 19, 201956.6558.2353.0055.0655.061,036,400
Feb 15, 201954.4856.5553.5355.0755.07923,900
Feb 14, 201954.8254.8253.3353.9353.93394,900
Feb 13, 201954.8555.3753.8454.8454.84434,400
Feb 12, 201953.0355.1052.5854.4154.41365,200
Feb 11, 201951.2052.5551.2052.5152.51216,300
Feb 08, 201951.4551.6550.2751.0051.00313,700
Feb 07, 201951.2352.3951.1051.8551.85338,200
Feb 06, 201952.0852.4351.0151.5951.59344,000
Feb 05, 201951.0752.4750.6052.4252.42590,300
Feb 04, 201948.4152.4947.8151.4951.491,049,200
Feb 01, 201953.4253.9145.3247.5347.532,332,600
Jan 31, 201952.5353.4751.4753.3053.301,237,900
Jan 30, 201958.4858.4852.5053.9653.96917,200
Jan 29, 201956.8258.3556.4958.0358.03257,300
Jan 28, 201955.2957.8754.7756.7956.79349,800
Jan 25, 201955.6757.0655.6755.9655.96400,600
Jan 24, 201955.5956.2055.1455.2855.28325,300
Jan 23, 201955.8256.5654.4955.3455.34272,700
Jan 22, 201956.4457.6754.8655.1655.16356,800
Jan 18, 201955.1757.9555.1057.0157.01451,500
Jan 17, 201953.2955.7252.5954.7754.77358,300
Jan 16, 201952.8253.3752.2153.3153.31618,400
Jan 15, 201955.8555.8552.0753.0553.05790,600
Jan 14, 201958.2558.2556.3257.2157.21372,000
Jan 11, 201958.1559.3157.9058.4758.47252,700
Jan 10, 201958.1159.1257.0059.1159.11350,600
Jan 09, 201956.2259.4855.8958.9258.92409,700
Jan 08, 201956.4356.5454.4455.7855.78306,400
Jan 07, 201954.3656.6453.7555.9255.92339,300
Jan 04, 201953.3154.6452.1754.4754.47379,200
Jan 03, 201955.0155.0452.2352.3552.35294,100
Jan 02, 201954.4956.2353.5055.4255.42341,300
Dec 31, 201855.8555.8954.8555.2755.27381,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...