Free Trial

SiteOne Landscape Supply (SITE) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free SITE Stock Alerts
$151.91
-2.41 (-1.56%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SiteOne Landscape Supply Stock Price Performance

5 Day
Performance
+0.61%
1 Month
Performance
-5.43%
3 Month
Performance
-6.85%
6 Month
Performance
+12.22%
Year-To-Date
Performance
-5.41%
1 Year
Performance
+8.93%
Receive SITE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SiteOne Landscape Supply and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

SITE Stock Chart for Tuesday, May, 28, 2024

SITE Chart by TradingView

SiteOne Landscape Supply Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$154.32$154.32$154.77$151.36205,000 shs$6.98 billion
05/24/2024$152.78$154.32
+1.01%		$154.77$151.36204,952 shs$6.98 billion
05/23/2024$155.76$152.78
-1.91%		$156.86$151.23228,386 shs$6.91 billion
05/22/2024$154.39$155.76
+0.88%		$158.31$154.03424,241 shs$7.04 billion
05/21/2024$153.59$154.39
+0.52%		$154.46$151.38169,454 shs$6.98 billion
05/20/2024$152.02$153.59
+1.03%		$154.20$151.24207,740 shs$6.94 billion
05/17/2024$153.33$151.91
-0.93%		$155.21$151.34217,996 shs$6.87 billion
05/16/2024$159.72$153.33
-4.00%		$158.95$152.97259,216 shs$6.93 billion
05/15/2024$158.52$159.72
+0.76%		$161.25$159.10197,273 shs$7.22 billion
05/14/2024$158.15$158.52
+0.23%		$159.71$156.75322,286 shs$7.17 billion
05/13/2024$156.49$158.15
+1.06%		$159.36$157.42347,495 shs$7.15 billion
05/10/2024$157.19$156.63
-0.36%		$157.18$154.58375,467 shs$7.08 billion
05/09/2024$155.37$157.19
+1.17%		$157.38$155.23141,642 shs$7.11 billion
05/08/2024$156.14$155.37
-0.49%		$156.03$153.02324,158 shs$7.02 billion
05/07/2024$157.99$156.14
-1.17%		$160.10$156.05330,146 shs$7.06 billion
05/06/2024$152.42$157.99
+3.65%		$159.46$154.81271,085 shs$7.14 billion
05/03/2024$150.36$152.42
+1.37%		$158.78$151.19481,172 shs$6.89 billion
05/02/2024$143.51$150.36
+4.77%		$150.90$143.37706,259 shs$6.79 billion
05/01/2024$156.89$143.51
-8.53%		$149.66$134.451.48 million shs$6.49 billion
04/30/2024$161.99$156.89
-3.15%		$160.41$156.48402,234 shs$7.09 billion
04/29/2024$162.54$161.99
-0.34%		$165.97$160.85390,876 shs$7.32 billion
04/26/2024$162.67$162.54
-0.08%		$165.86$161.32191,404 shs$7.35 billion
04/25/2024$163.76$162.67
-0.67%		$163.87$159.22272,232 shs$7.35 billion
04/24/2024$162.55$163.76
+0.74%		$166.34$162.48249,010 shs$7.40 billion
04/23/2024$157.08$162.55
+3.49%		$163.70$157.01202,270 shs$7.35 billion
04/22/2024$155.94$157.08
+0.73%		$159.17$154.87235,724 shs$7.10 billion
04/19/2024$158.26$156.08
-1.38%		$159.29$154.46255,318 shs$7.05 billion
04/18/2024$160.53$158.26
-1.41%		$161.62$157.54228,532 shs$7.15 billion
04/17/2024$163.92$160.53
-2.07%		$164.59$160.49198,169 shs$7.25 billion
04/16/2024$166.40$163.92
-1.49%		$167.04$163.70206,447 shs$7.41 billion
04/15/2024$169.26$166.40
-1.69%		$170.98$165.00187,995 shs$7.52 billion
04/12/2024$173.78$169.36
-2.55%		$172.25$167.86283,816 shs$7.65 billion
04/11/2024$171.84$173.78
+1.13%		$174.60$171.85242,536 shs$7.85 billion
04/10/2024$180.35$171.84
-4.72%		$175.64$170.45380,707 shs$7.77 billion
04/09/2024$174.15$180.35
+3.56%		$181.81$176.79418,966 shs$8.15 billion
04/08/2024$169.72$174.15
+2.61%		$174.82$171.06265,295 shs$7.87 billion
04/05/2024$166.76$169.79
+1.82%		$169.92$165.81204,222 shs$7.67 billion
04/04/2024$167.29$166.76
-0.32%		$172.07$166.16198,017 shs$7.54 billion
04/03/2024$165.45$167.29
+1.11%		$167.74$165.52238,683 shs$7.56 billion
04/02/2024$173.76$165.45
-4.78%		$172.89$164.99359,554 shs$7.48 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/01/2024$174.55$173.76
-0.45%		$175.89$171.30381,605 shs$7.85 billion
03/29/2024$174.55$174.55$180.91$174.46559,670 shs$7.89 billion
03/28/2024$183.60$174.55
-4.93%		$180.91$174.47559,670 shs$7.88 billion
03/27/2024$180.55$183.60
+1.69%		$183.86$181.31240,376 shs$8.29 billion
03/26/2024$181.15$180.55
-0.33%		$182.99$180.19208,647 shs$8.15 billion
03/25/2024$185.37$181.15
-2.28%		$186.42$181.12225,149 shs$8.18 billion
03/22/2024$185.78$185.37
-0.22%		$185.51$182.92190,122 shs$8.37 billion
03/21/2024$178.46$185.78
+4.10%		$188.01$179.54422,891 shs$8.39 billion
03/20/2024$175.29$178.46
+1.81%		$179.04$174.25183,703 shs$8.06 billion
03/19/2024$170.14$175.29
+3.03%		$178.44$169.92314,332 shs$7.91 billion
03/18/2024$170.01$170.14
+0.08%		$172.60$169.30251,474 shs$7.68 billion
03/15/2024$168.61$169.97
+0.81%		$171.38$166.76397,839 shs$7.67 billion
03/14/2024$175.22$168.61
-3.77%		$175.02$167.83368,188 shs$7.61 billion
03/13/2024$176.91$175.22
-0.95%		$177.70$174.57324,463 shs$7.91 billion
03/12/2024$179.36$176.91
-1.37%		$179.55$176.28447,524 shs$7.99 billion
03/11/2024$182.16$179.36
-1.54%		$182.15$177.17518,866 shs$8.10 billion
03/08/2024$179.20$182.13
+1.64%		$183.93$180.05626,218 shs$8.22 billion
03/07/2024$175.00$179.20
+2.40%		$179.49$177.05277,433 shs$8.09 billion
03/06/2024$170.70$175.00
+2.52%		$175.55$171.43343,725 shs$7.90 billion
03/05/2024$175.00$170.70
-2.46%		$174.93$170.25542,797 shs$7.71 billion
03/04/2024$171.67$175.00
+1.94%		$175.06$172.32309,908 shs$7.90 billion
03/01/2024$168.48$171.74
+1.93%		$171.74$167.01239,042 shs$7.75 billion
02/29/2024$165.01$168.48
+2.10%		$169.66$165.59493,412 shs$7.61 billion
02/28/2024$164.91$165.01
+0.06%		$165.82$163.83295,657 shs$7.45 billion
02/27/2024$165.59$164.91
-0.41%		$167.78$163.90293,821 shs$7.44 billion

Related Companies:
This page (NYSE:SITE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits