SiteOne Landscape Supply Inc (SITE) Historical Stock Data
139.54 ↑1.07 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITE is down -0.24% a day on average. There have been 11 days where SiteOne Landscape Supply Inc closed green and 19 days where SITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 138.48 | 139.54 | ↑$1.06 (0.77%) | 135.71 | 140.10 | 337.87K |
| 2024-11-19 | 138.82 | 138.47 | ↓$0.35 (-0.25%) | 137.36 | 138.97 | 231.92K |
| 2024-11-18 | 140.00 | 140.05 | ↑$0.05 (0.04%) | 137.75 | 141.79 | 251.81K |
| 2024-11-15 | 142.79 | 140.60 | ↓$2.19 (-1.53%) | 139.47 | 143.16 | 341.93K |
| 2024-11-14 | 144.88 | 142.78 | ↓$2.10 (-1.45%) | 142.26 | 145.15 | 284.66K |
| 2024-11-13 | 148.58 | 144.05 | ↓$4.53 (-3.05%) | 143.80 | 149.05 | 326.15K |
| 2024-11-12 | 152.12 | 147.46 | ↓$4.66 (-3.06%) | 147.44 | 152.98 | 221.91K |
| 2024-11-11 | 153.92 | 152.40 | ↓$1.52 (-0.99%) | 150.74 | 154.34 | 251.95K |
| 2024-11-08 | 151.98 | 151.93 | ↓$0.05 (-0.03%) | 150.67 | 154.01 | 272.68K |
| 2024-11-07 | 149.43 | 152.54 | ↑$3.11 (2.08%) | 147.74 | 153.71 | 270.86K |
| 2024-11-06 | 152.00 | 150.52 | ↓$1.48 (-0.97%) | 149.69 | 153.75 | 513.62K |
| 2024-11-05 | 145.15 | 147.75 | ↑$2.60 (1.79%) | 143.40 | 148.20 | 379.76K |
| 2024-11-04 | 142.50 | 145.98 | ↑$3.48 (2.44%) | 142.15 | 146.37 | 491.55K |
| 2024-11-01 | 141.78 | 141.96 | ↑$0.18 (0.13%) | 141.00 | 143.37 | 525.95K |
| 2024-10-31 | 146.06 | 139.74 | ↓$6.32 (-4.33%) | 139.70 | 146.94 | 475.86K |
| 2024-10-30 | 140.00 | 148.20 | ↑$8.20 (5.86%) | 139.30 | 148.64 | 684.93K |
| 2024-10-29 | 144.25 | 142.98 | ↓$1.27 (-0.88%) | 142.85 | 145.91 | 580.86K |
| 2024-10-28 | 142.96 | 145.63 | ↑$2.67 (1.87%) | 142.30 | 145.91 | 406.60K |
| 2024-10-25 | 144.28 | 141.44 | ↓$2.84 (-1.97%) | 140.65 | 144.98 | 268.63K |
| 2024-10-24 | 140.73 | 142.86 | ↑$2.13 (1.51%) | 138.62 | 142.87 | 318.53K |
| 2024-10-23 | 138.73 | 139.19 | ↑$0.46 (0.33%) | 138.36 | 141.00 | 336.53K |
| 2024-10-22 | 141.13 | 139.20 | ↓$1.93 (-1.37%) | 138.58 | 141.83 | 242.03K |
| 2024-10-21 | 145.31 | 142.07 | ↓$3.24 (-2.23%) | 141.65 | 145.31 | 403.32K |
| 2024-10-18 | 146.00 | 145.02 | ↓$0.98 (-0.67%) | 143.85 | 146.65 | 252.14K |
| 2024-10-17 | 147.91 | 145.87 | ↓$2.04 (-1.38%) | 145.45 | 147.91 | 192.42K |
| 2024-10-16 | 149.42 | 147.31 | ↓$2.11 (-1.41%) | 146.39 | 149.52 | 354.48K |
| 2024-10-15 | 146.39 | 146.09 | ↓$0.30 (-0.20%) | 145.16 | 147.89 | 514.59K |
| 2024-10-14 | 148.64 | 146.36 | ↓$2.28 (-1.53%) | 145.23 | 148.77 | 255.38K |
| 2024-10-11 | 142.28 | 148.32 | ↑$6.04 (4.25%) | 141.88 | 148.36 | 304.45K |
| 2024-10-10 | 141.34 | 139.85 | ↓$1.49 (-1.05%) | 139.03 | 141.98 | 258.19K |
Create an account or log in to view more rows.
$SITE If options never existed
what do you think this stock would be trading at?
$SITE bag holders for life club
$SITE Bears go home!
$SITE Stair stepping nicely
$SITE let’s go down baby 😉
$SITE more calls coming in
$SITE Buy it up so it crashes harder in the next two trading days
$SITE pressure
$SITE Algorithms are playing games
$SITE The squeeze is coming