SiteOne Landscape Supply Inc (SITE) Historical Stock Data
162.66 ↓1.10 (-0.67%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SITE is down -0.18% a day on average. There have been 12 days where SiteOne Landscape Supply Inc closed green and 18 days where SITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 179.73 | 185.81 | ↑$6.08 (3.38%) | 179.54 | 188.01 | 422.89K |
| 2024-03-20 | 175.41 | 178.51 | ↑$3.10 (1.77%) | 174.25 | 179.04 | 183.70K |
| 2024-03-19 | 169.92 | 175.29 | ↑$5.37 (3.16%) | 169.92 | 178.44 | 315.13K |
| 2024-03-18 | 170.19 | 170.14 | ↓$0.05 (-0.03%) | 169.28 | 172.60 | 251.48K |
| 2024-03-15 | 166.71 | 170.01 | ↑$3.30 (1.98%) | 166.71 | 171.53 | 397.84K |
| 2024-03-14 | 175.28 | 168.61 | ↓$6.67 (-3.81%) | 167.83 | 175.28 | 368.19K |
| 2024-03-13 | 176.32 | 175.28 | ↓$1.04 (-0.59%) | 174.57 | 177.74 | 324.46K |
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.