SiteOne Landscape Supply Inc (SITE) Historical Stock Data
152.42 ↑2.06 (1.37%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SITE is down -0.43% a day on average. There have been 10 days where SiteOne Landscape Supply Inc closed green and 20 days where SITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 154.40 | 152.42 | ↓$1.98 (-1.28%) | 151.19 | 158.78 | 481.18K |
| 2024-05-02 | 146.33 | 150.36 | ↑$4.03 (2.75%) | 143.37 | 150.90 | 706.32K |
| 2024-05-01 | 143.85 | 143.51 | ↓$0.34 (-0.24%) | 134.45 | 149.66 | 1.48M |
| 2024-04-30 | 159.87 | 156.89 | ↓$2.98 (-1.86%) | 156.48 | 160.41 | 402.28K |
| 2024-04-29 | 164.35 | 161.99 | ↓$2.36 (-1.44%) | 160.85 | 165.97 | 390.88K |
| 2024-04-26 | 162.95 | 162.54 | ↓$0.41 (-0.25%) | 161.32 | 165.86 | 191.46K |
| 2024-04-25 | 161.49 | 162.67 | ↑$1.18 (0.73%) | 159.22 | 163.87 | 272.23K |
| 2024-04-24 | 162.65 | 163.76 | ↑$1.11 (0.68%) | 162.48 | 166.34 | 249.02K |
| 2024-04-23 | 157.97 | 162.65 | ↑$4.68 (2.96%) | 156.75 | 163.70 | 202.27K |
| 2024-04-22 | 157.01 | 157.00 | ↓$0.01 (-0.01%) | 154.87 | 159.17 | 235.72K |
| 2024-04-19 | 157.37 | 155.94 | ↓$1.43 (-0.91%) | 154.46 | 159.29 | 255.32K |
| 2024-04-18 | 160.94 | 158.26 | ↓$2.68 (-1.67%) | 157.54 | 161.62 | 228.53K |
| 2024-04-17 | 164.47 | 160.69 | ↓$3.78 (-2.30%) | 160.49 | 164.59 | 198.18K |
| 2024-04-16 | 164.92 | 163.92 | ↓$1.00 (-0.61%) | 163.70 | 167.04 | 206.45K |
| 2024-04-15 | 171.00 | 166.41 | ↓$4.59 (-2.68%) | 165.00 | 171.00 | 188K |
| 2024-04-12 | 172.34 | 169.26 | ↓$3.08 (-1.79%) | 167.86 | 172.34 | 283.82K |
| 2024-04-11 | 171.85 | 173.78 | ↑$1.93 (1.12%) | 171.85 | 174.60 | 243.80K |
| 2024-04-10 | 175.72 | 171.86 | ↓$3.86 (-2.20%) | 170.45 | 175.72 | 380.71K |
| 2024-04-09 | 176.79 | 180.35 | ↑$3.56 (2.01%) | 176.79 | 181.81 | 427.57K |
| 2024-04-08 | 171.06 | 174.15 | ↑$3.09 (1.81%) | 171.06 | 174.82 | 265.30K |
| 2024-04-05 | 165.66 | 169.72 | ↑$4.06 (2.45%) | 165.66 | 169.93 | 204.22K |
| 2024-04-04 | 169.40 | 167.00 | ↓$2.40 (-1.42%) | 166.16 | 172.07 | 198.02K |
| 2024-04-03 | 165.52 | 167.29 | ↑$1.77 (1.07%) | 165.52 | 167.74 | 238.68K |
| 2024-04-02 | 171.85 | 165.45 | ↓$6.40 (-3.72%) | 164.99 | 172.89 | 359.61K |
| 2024-04-01 | 174.39 | 173.80 | ↓$0.59 (-0.34%) | 171.30 | 175.89 | 381.61K |
| 2024-03-28 | 180.37 | 174.55 | ↓$5.82 (-3.23%) | 174.46 | 180.91 | 559.67K |
| 2024-03-27 | 182.24 | 183.60 | ↑$1.36 (0.75%) | 181.31 | 183.86 | 240.38K |
| 2024-03-26 | 182.44 | 180.55 | ↓$1.89 (-1.04%) | 180.19 | 182.99 | 208.65K |
| 2024-03-25 | 185.17 | 181.15 | ↓$4.02 (-2.17%) | 181.12 | 186.42 | 225.90K |
| 2024-03-22 | 185.39 | 185.37 | ↓$0.02 (-0.01%) | 182.92 | 185.51 | 190.62K |
Create an account or log in to view more rows.
$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
$SITE up we go
$SITE I don't know shit
but I know I'm holdin till I at least triple up
$SITE we need those buyers and volume.
$SITE weak
$SITE Looking for this cup to breakout.