Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SiteOne Landscape Supply, Inc. Common Stock (NY:SITE)

147.09 +2.88 (+2.00%)

Official Closing Price Updated: 7:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	143.85	149.30	143.85	147.09	591,529	+2.88(+2.00%)
Feb 02, 2026	143.03	145.00	141.47	144.21	443,115	+0.67(+0.47%)
Jan 30, 2026	141.59	143.88	140.76	143.54	588,029	+0.38(+0.27%)
Jan 29, 2026	144.68	146.10	139.81	143.16	709,285	-1.21(-0.84%)
Jan 28, 2026	144.09	145.26	143.15	144.37	304,279	-0.01(-0.01%)
Jan 27, 2026	146.03	147.49	144.06	144.38	480,306	-2.24(-1.53%)
Jan 26, 2026	147.50	147.79	145.64	146.62	491,912	-0.88(-0.60%)
Jan 23, 2026	148.34	149.08	145.95	147.50	438,384	-0.95(-0.64%)
Jan 22, 2026	148.92	149.84	146.06	148.45	512,272	+0.61(+0.41%)
Jan 21, 2026	143.60	149.42	142.60	147.84	523,506	+5.17(+3.62%)
Jan 20, 2026	144.71	145.66	142.63	142.67	529,819	-4.86(-3.29%)
Jan 16, 2026	149.78	150.79	147.52	147.53	715,048	-2.28(-1.52%)
Jan 15, 2026	149.96	151.97	147.88	149.81	829,586	+1.47(+0.99%)
Jan 14, 2026	148.51	148.51	142.88	148.34	827,938	+0.54(+0.37%)
Jan 13, 2026	146.36	148.83	145.62	147.80	1,208,120	+2.56(+1.76%)
Jan 12, 2026	138.99	145.96	138.30	145.24	1,383,260	+4.78(+3.40%)
Jan 09, 2026	137.06	142.62	135.14	140.46	1,251,535	+7.24(+5.43%)
Jan 08, 2026	127.75	133.56	127.75	133.22	690,839	+4.18(+3.24%)
Jan 07, 2026	130.84	131.16	127.47	129.04	534,557	-0.86(-0.66%)
Jan 06, 2026	131.24	131.59	128.02	129.90	512,021	-1.95(-1.48%)
Jan 05, 2026	125.47	132.28	125.47	131.85	921,077	+6.79(+5.43%)
Jan 02, 2026	124.51	125.83	123.16	125.06	563,901	+0.50(+0.40%)
Dec 31, 2025	126.43	127.56	124.54	124.56	280,373	-2.12(-1.67%)
Dec 30, 2025	126.25	127.86	125.72	126.68	316,411	+0.16(+0.13%)
Dec 29, 2025	127.41	127.98	125.82	126.52	305,828	-0.69(-0.54%)
Dec 26, 2025	126.66	127.52	126.21	127.21	251,833	-0.13(-0.10%)
Dec 24, 2025	126.50	127.89	125.90	127.34	129,119	+1.31(+1.04%)
Dec 23, 2025	127.71	127.71	125.32	126.03	328,172	-1.94(-1.52%)
Dec 22, 2025	127.95	129.17	127.07	127.97	368,594	-0.60(-0.47%)
Dec 19, 2025	126.95	128.79	125.31	128.57	625,467	+0.91(+0.71%)
Dec 18, 2025	130.82	131.74	127.41	127.66	576,525	+0.11(+0.09%)
Dec 17, 2025	126.29	129.95	126.10	127.55	440,190	+0.35(+0.28%)
Dec 16, 2025	127.85	129.08	126.35	127.20	366,988	-0.89(-0.69%)
Dec 15, 2025	130.00	131.73	126.79	128.09	482,061	-1.78(-1.37%)
Dec 12, 2025	132.34	132.34	129.12	129.87	447,523	-1.35(-1.03%)
Dec 11, 2025	131.14	132.87	128.82	131.22	407,582	+1.34(+1.03%)
Dec 10, 2025	125.85	130.17	124.39	129.88	654,547	+4.29(+3.42%)
Dec 09, 2025	125.92	128.19	125.03	125.59	832,860	-1.11(-0.88%)
Dec 08, 2025	132.86	133.03	126.67	126.70	742,967	-4.66(-3.55%)
Dec 05, 2025	120.13	132.57	120.13	131.36	423,604	+1.11(+0.85%)
Dec 04, 2025	134.12	134.56	129.74	130.25	551,504	-3.72(-2.78%)
Dec 03, 2025	132.96	135.76	131.99	133.97	792,747	+0.82(+0.62%)
Dec 02, 2025	130.75	134.40	130.75	133.15	580,928	+0.15(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SiteOne Landscape Supply, Inc. Common Stock (NY:SITE)

Historical Prices