Quantcast

SiteOne Landscape Supply, Inc. Common Stock Historical Stock Prices

SITE 
$56.18
*  
0.88
1.59%
Get SITE Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading SITE now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SITE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.50 56.54 55.50 56.18 827,016
03/18/2019 54.65 55.43 53.59 55.3 434,791
03/15/2019 54.32 55.5 54.02 54.67 996,622
03/14/2019 52.91 54.23 52.5 54.15 478,511
03/13/2019 53.93 54.025 52.62 53.06 339,333
03/12/2019 52.43 54.04 51.45 53.76 329,220
03/11/2019 50.98 52.65 49.65 52.26 558,900
03/08/2019 51.35 51.96 50.54 50.94 265,063
03/07/2019 51.81 52.515 50.75 51.77 288,324
03/06/2019 52.55 53.36 51.29 51.75 280,226
03/05/2019 53.67 53.94 52.17 52.62 271,591
03/04/2019 54.69 54.88 53.05 53.65 345,658
03/01/2019 54.61 54.85 53.56 54.62 410,242
02/28/2019 55.13 55.53 53.49 53.71 339,568
02/27/2019 55.15 55.5 53.88 54.82 334,614
02/26/2019 55.6 55.72 54.55 55.45 374,477
02/25/2019 55.08 56.17 55.0625 55.71 446,360
02/22/2019 56.38 56.65 54.895 55.26 448,312
02/21/2019 54.42 56.13 53.97 55.97 571,748
02/20/2019 54.5 55.88 53.97 54.25 693,159
02/19/2019 56.65 58.229 53 55.06 1,036,379
02/15/2019 54.48 56.55 53.525 55.07 923,948
02/14/2019 54.82 54.82 53.325 53.93 394,948
02/13/2019 54.85 55.37 53.8359 54.84 434,409
02/12/2019 53.03 55.1 52.58 54.41 365,157
02/11/2019 51.2 52.55 51.2 52.51 216,297
02/08/2019 51.45 51.645 50.27 51 313,662
02/07/2019 51.23 52.39 51.1 51.85 338,152
02/06/2019 52.08 52.43 51.005 51.59 343,991
02/05/2019 51.07 52.47 50.6 52.42 590,258
02/04/2019 48.41 52.485 47.81 51.49 1,049,248
02/01/2019 53.42 53.91 45.32 47.53 2,332,605
01/31/2019 52.53 53.47 51.47 53.3 1,237,901
01/30/2019 58.48 58.48 52.5 53.96 917,159
01/29/2019 56.82 58.35 56.49 58.03 257,287
01/28/2019 55.29 57.87 54.77 56.79 349,782
01/25/2019 55.67 57.06 55.67 55.96 400,634
01/24/2019 55.59 56.2 55.14 55.28 325,346
01/23/2019 55.82 56.56 54.49 55.34 272,672
01/22/2019 56.44 57.67 54.86 55.16 356,807
01/18/2019 55.17 57.95 55.1 57.01 451,515
01/17/2019 53.29 55.72 52.59 54.77 358,320
01/16/2019 52.82 53.374 52.21 53.31 618,363
01/15/2019 55.85 55.85 52.07 53.05 790,623
01/14/2019 58.25 58.25 56.32 57.21 363,205
01/11/2019 58.15 59.31 57.9 58.47 252,684
01/10/2019 58.11 59.12 57 59.11 350,584
01/09/2019 56.22 59.4837 55.89 58.92 409,687
01/08/2019 56.43 56.54 54.44 55.78 306,415
01/07/2019 54.36 56.64 53.75 55.92 338,754
01/04/2019 53.31 54.64 52.17 54.47 379,169
01/03/2019 55.01 55.04 52.23 52.35 293,580
01/02/2019 54.49 56.23 53.5 55.42 341,294
12/31/2018 55.85 55.89 54.85 55.27 381,877
12/28/2018 54.34 56.35 53.96 55.59 319,557
12/27/2018 52.7 54.11 52.13 54.05 270,953
12/26/2018 51.27 53.78 50.67 53.67 293,633
12/24/2018 52.75 52.99 50.03 50.79 292,078
12/21/2018 53.21 54.83 52.805 52.95 616,664
12/20/2018 54.76 55.62 52.673 53.08 403,385
12/19/2018 55.97 57.18 54.6 55.12 419,746
12/18/2018 55.8 56.78 55.13 56.09 443,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio