Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Siteone Landscape Supply (NY: SITE )

151.07 -0.82 (-0.54%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 155.80 156.00 151.38 151.89 174,402 -2.43(-1.57%)
May 24, 2024 153.64 154.77 151.36 154.32 205,027 +1.54(+1.01%)
May 23, 2024 156.86 156.86 151.23 152.78 228,386 -2.90(-1.86%)
May 22, 2024 153.72 158.31 153.72 155.68 424,241 +1.24(+0.80%)
May 21, 2024 152.84 154.47 151.38 154.44 169,454 +0.85(+0.55%)
May 20, 2024 152.35 154.20 151.24 153.59 207,807 +1.57(+1.03%)
May 17, 2024 153.93 155.22 151.34 152.02 217,996 -1.26(-0.82%)
May 16, 2024 159.09 159.09 152.96 153.28 259,216 -6.42(-4.02%)
May 15, 2024 161.02 161.25 159.09 159.70 197,273 +1.19(+0.75%)
May 14, 2024 159.93 159.93 156.65 158.51 322,286 +0.36(+0.23%)
May 13, 2024 158.17 159.36 157.42 158.15 347,524 +1.66(+1.06%)
May 10, 2024 157.07 157.18 154.58 156.49 375,467 -0.70(-0.45%)
May 09, 2024 155.23 157.38 155.23 157.19 141,642 +1.82(+1.17%)
May 08, 2024 154.38 156.03 152.93 155.37 324,158 -0.77(-0.49%)
May 07, 2024 157.90 160.10 156.05 156.14 330,181 -1.98(-1.25%)
May 06, 2024 154.58 159.46 154.58 158.12 271,085 +5.70(+3.74%)
May 03, 2024 154.40 158.78 151.19 152.42 481,180 +2.06(+1.37%)
May 02, 2024 146.33 150.90 143.37 150.36 706,324 +6.85(+4.77%)
May 01, 2024 143.85 149.66 134.44 143.51 1,481,266 -13.38(-8.53%)
Apr 30, 2024 159.87 160.41 156.48 156.89 402,275 -5.10(-3.15%)
Apr 29, 2024 164.35 165.97 160.84 161.99 390,876 -0.55(-0.34%)
Apr 26, 2024 162.95 165.86 161.32 162.54 191,456 -0.13(-0.08%)
Apr 25, 2024 161.49 163.87 159.22 162.67 272,232 -1.09(-0.67%)
Apr 24, 2024 162.65 166.34 162.48 163.76 249,024 +1.11(+0.68%)
Apr 23, 2024 157.97 163.70 156.75 162.65 202,271 +5.65(+3.60%)
Apr 22, 2024 157.01 159.17 154.87 157.00 235,724 +1.06(+0.68%)
Apr 19, 2024 157.37 159.29 154.46 155.94 255,318 -2.32(-1.47%)
Apr 18, 2024 160.94 161.62 157.54 158.26 228,532 -2.43(-1.51%)
Apr 17, 2024 164.47 164.59 160.49 160.69 198,175 -3.23(-1.97%)
Apr 16, 2024 164.92 167.04 163.70 163.92 206,447 -2.49(-1.50%)
Apr 15, 2024 171.00 171.00 165.00 166.41 187,995 -2.85(-1.68%)
Apr 12, 2024 172.34 172.34 167.86 169.26 283,816 -4.52(-2.60%)
Apr 11, 2024 171.85 174.60 171.85 173.78 243,796 +1.92(+1.12%)
Apr 10, 2024 175.72 175.72 170.44 171.86 380,708 -8.49(-4.71%)
Apr 09, 2024 176.79 181.81 176.79 180.35 427,570 +6.20(+3.56%)
Apr 08, 2024 171.06 174.82 171.06 174.15 265,296 +4.43(+2.61%)
Apr 05, 2024 165.66 169.93 165.66 169.72 204,222 +2.72(+1.63%)
Apr 04, 2024 169.40 172.07 166.16 167.00 198,017 -0.29(-0.17%)
Apr 03, 2024 165.52 167.74 165.52 167.29 238,683 +1.84(+1.11%)
Apr 02, 2024 171.85 172.88 164.99 165.45 359,614 -8.35(-4.80%)
Apr 01, 2024 174.39 175.89 171.30 173.80 381,605 -0.75(-0.43%)
Mar 28, 2024 180.37 180.91 174.46 174.55 559,670 -9.05(-4.93%)
Mar 27, 2024 182.24 183.86 182.24 183.60 240,376 +3.05(+1.69%)
Mar 26, 2024 182.44 182.99 180.19 180.55 208,648 -0.60(-0.33%)
Mar 25, 2024 185.17 186.41 181.12 181.15 225,902 -4.22(-2.28%)
Mar 22, 2024 185.39 185.51 182.92 185.37 190,624 -0.44(-0.24%)
Mar 21, 2024 179.73 188.01 179.54 185.81 422,891 +7.30(+4.09%)
Mar 20, 2024 175.41 179.04 174.25 178.51 183,703 +3.22(+1.84%)
Mar 19, 2024 169.92 178.44 169.92 175.29 315,132 +5.15(+3.03%)
Mar 18, 2024 170.19 172.60 169.28 170.14 251,475 +0.13(+0.08%)
Mar 15, 2024 166.71 171.53 166.71 170.01 397,839 +1.40(+0.83%)
Mar 14, 2024 175.28 175.28 167.82 168.61 368,189 -6.67(-3.81%)
Mar 13, 2024 176.32 177.74 174.57 175.28 324,463 -1.56(-0.88%)
Mar 12, 2024 179.18 179.54 176.28 176.84 447,524 -2.52(-1.40%)
Mar 11, 2024 180.87 182.15 177.17 179.36 519,095 -2.80(-1.54%)
Mar 08, 2024 180.00 183.93 180.00 182.16 626,221 +2.93(+1.63%)
Mar 07, 2024 176.39 179.49 176.39 179.23 277,433 +4.23(+2.42%)
Mar 06, 2024 173.44 175.55 171.43 175.00 343,726 +4.30(+2.52%)
Mar 05, 2024 173.72 174.93 170.25 170.70 542,797 -4.30(-2.46%)
Mar 04, 2024 171.50 175.06 171.50 175.00 309,908 +3.33(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.