SiteOne Landscape Supply Stock Price History, SITE Historical Prices

Add to My Stocks
$78.74 $0.63 (0.81%) SITE stock closing price Feb 16, 2018 (Closing)

View and download SiteOne Landscape Supply stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with SiteOne Landscape Supply price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $78.85 on Jan 26, 2018 as seen from SiteOne Landscape Supply stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 77.84 79.92 77.51 78.74 227,315 72.91 1.73
2018-02-15 77.67 78.27 76.46 78.11 185,839 72.32 1.72
2018-02-14 74.57 77.51 74.05 77.04 191,281 71.33 1.7
2018-02-13 74.23 75.04 73.11 74.93 304,924 69.38 1.65
2018-02-12 72.88 75.12 72.57 74.51 215,820 68.99 1.64
2018-02-09 72.38 73.1 68.67 72.53 300,707 67.16 1.6
2018-02-08 73.32 73.32 71.67 71.68 374,992 66.37 1.58
2018-02-07 72.54 73.76 72.38 73.08 157,480 67.67 1.61
2018-02-06 70.59 73.37 69.07 72.8 336,683 67.41 1.6
2018-02-05 73.3 74.62 71.99 72.11 241,087 66.77 1.59
2018-02-02 74.94 75.48 73.87 74.22 245,107 68.72 1.63
2018-02-01 76.05 76.84 75.07 75.32 273,303 69.74 1.66
2018-01-31 78.3 78.86 76.11 76.16 210,100 70.52 1.68
2018-01-30 78 78.44 77.08 77.73 212,496 71.97 1.71
2018-01-29 78.75 79.51 78.18 78.67 321,592 72.84 1.73
2018-01-26 76.79 79.51 76.06 78.85 500,893 73.01 1.74
2018-01-25 73.74 74.76 73.56 74.64 227,692 69.11 1.64
2018-01-24 73.01 74.92 72.84 73.37 338,085 67.94 1.61
2018-01-23 73.86 74.33 71.33 72.66 631,857 67.28 1.6
2018-01-22 73.59 74.74 73.16 74.73 368,124 69.19 1.64
2018-01-19 71.21 73.9 71.21 73.33 327,305 67.9 1.61
2018-01-18 72.06 72.98 71.24 71.4 198,819 66.11 1.57
2018-01-17 71.12 72.74 71.12 72.27 271,469 66.92 1.59
2018-01-16 71.38 71.97 70.96 71.18 319,392 65.91 1.57
2018-01-10 71.61 71.74 70.51 70.9 262,436 65.65 1.56
2018-01-09 72.57 73.05 71.87 71.9 315,599 66.57 1.58
2018-01-08 72.84 73.75 72.25 72.3 535,826 66.94 1.59
2018-01-05 73.54 73.92 72.01 72.92 228,416 67.52 1.6
2018-01-04 73.62 73.63 72.44 73.27 295,511 67.84 1.61
2018-01-03 76.19 76.29 73.58 73.62 308,878 68.17 1.62
2018-01-02 77 77.4 76.19 76.28 215,761 70.63 1.68
2017-12-29 76.74 77.31 76.46 76.7 318,960 71.02 1.69
2017-12-28 76.3 76.75 76.01 76.56 187,628 70.89 1.68
2017-12-27 75.94 77.07 75.93 76.16 188,906 70.52 1.68
2017-12-26 74.28 75.94 74.28 75.93 180,060 70.31 1.67
2017-12-22 74.09 74.8 73.43 74.34 354,945 68.83 1.64
2017-12-21 74.25 74.6 73.75 74.1 397,447 68.61 1.63
2017-12-20 72.15 74.39 72.15 74.37 220,389 68.86 1.64
2017-12-19 72.52 72.83 71.88 72.13 113,204 66.79 1.59
2017-12-18 72.29 72.77 71.34 72.31 222,713 66.95 1.59
2017-12-15 69.91 72.1 69.82 71.81 510,021 66.49 1.58
2017-12-14 70.94 71.61 69.78 69.8 148,829 64.63 1.54
2017-12-13 71.05 72.13 70.87 71.01 180,274 65.75 1.56
2017-12-12 71.34 71.8 70.46 70.65 326,364 65.42 1.55
2017-12-11 71.15 71.35 70.57 71.13 212,013 65.86 1.57
2017-12-08 71.5 71.64 70.64 70.78 245,204 65.54 1.56
2017-12-07 70.51 71.32 70.51 70.97 374,664 65.71 1.56
2017-12-06 71.55 71.75 70.57 70.62 381,053 65.39 1.55
2017-12-05 74.29 74.85 71.37 71.92 413,809 66.59 1.58
2017-12-04 75.13 75.66 74.22 74.35 510,663 68.84 1.64
2017-12-01 75 75.52 73.71 75 409,776 69.44 1.65
2017-11-30 73.86 74.8 73.28 74.78 322,535 69.24 1.65
2017-11-29 72.84 73.35 72.51 73.14 281,744 67.72 1.61
2017-11-28 71.21 72.97 70.73 72.84 552,700 67.44 1.6
2017-11-27 71.99 72.01 70.42 70.83 327,069 65.58 1.56
2017-11-24 71.74 72.27 71.49 71.91 65,901 66.58 1.58
2017-11-23 0 0 0 71.63 0 - -
2017-11-22 72.19 73.16 71.63 71.63 319,340 66.32 1.58
2017-11-21 72 72.44 71.25 72.25 326,202 66.9 1.59
2017-11-20 71.2 72.79 71.16 71.95 279,424 66.62 1.58
2017-11-17 68.79 71.2 68.51 71.2 400,279 65.93 1.57
2017-11-16 68.57 69.71 68.4 69 291,432 63.89 1.52
2017-11-15 69.77 69.91 68.24 68.36 465,983 63.3 1.5
2017-11-14 68.48 70.56 68.39 69.59 744,141 64.44 1.53
2017-11-13 66.37 68.93 66.2 68.64 468,975 63.56 1.51
2017-11-10 63.47 66.96 63.47 66.73 623,624 61.79 1.47
2017-11-09 63.6 64.92 63.47 63.52 349,883 58.82 1.4
2017-11-08 61 62.56 60.08 62.44 896,443 60.62 1.42
2017-11-07 63.8 64.15 63.54 64 374,703 62.14 1.45
2017-11-06 63.72 64.53 63.46 64.01 400,492 62.15 1.45
2017-11-03 64.47 64.56 63.2 63.58 309,760 61.73 1.44
2017-11-02 63.46 64.67 63.28 64.36 297,928 62.49 1.46
2017-11-01 63.6 64.23 62.87 63.42 376,732 61.57 1.44
2017-10-31 63.01 63.72 63 63.51 310,512 61.66 1.44
2017-10-30 63.29 63.29 62.67 62.73 243,695 60.9 1.42
2017-10-27 62.79 63.5 62.5 63.41 166,520 61.56 1.44
2017-10-26 62.99 62.99 62.58 62.86 286,688 61.03 1.43
2017-10-25 62.96 63.07 62.15 62.54 185,350 60.72 1.42
2017-10-24 63.08 63.9 62.77 62.89 246,330 61.06 1.43
2017-10-23 62.37 63 61.94 62.91 161,793 61.08 1.43
2017-10-20 62 62.69 61.52 62.6 342,228 60.78 1.42
2017-10-19 62.15 62.26 61.14 61.79 355,411 59.99 1.4
2017-10-18 62.04 62.52 61.27 62.39 222,472 60.57 1.42
2017-10-17 62.6 62.85 61.56 61.92 381,058 60.12 1.41
2017-10-16 62.69 62.8 62.35 62.57 273,931 60.75 1.42
2017-10-13 62.92 62.98 62.13 62.29 251,126 60.48 1.41
2017-10-12 62.13 63.09 62.01 62.8 145,218 60.97 1.43
2017-10-11 61.98 62.49 61.67 62.28 183,458 60.47 1.41
2017-10-10 62.4 62.58 61.73 62.13 286,587 60.32 1.41
Get more Data

SiteOne Landscape Supply Stock History Chart

View SITE PE ratio, PS ratio stocks charts and compare with peers.
SITE Chart
Note: Compare SiteOne Landscape Supply stock price history with the index and industry peers.

SiteOne Landscape Supply Stock Price History: Past 5 years

Max Stock Price78.85Jan 26,2018
Min Stock Price26.67May 12,2016
Avg Stock Price47.54

SiteOne Landscape Supply Historical PE ratio: Past 5 years

Max PE Ratio73.01Jan 26,2018
Min PE Ratio46.99Aug 25,2017
Avg PE Ratio61.45

SiteOne Landscape Supply Historical PS ratio: Past 5 years

Max PS Ratio1.74Jan 26,2018
Min PS Ratio0.52Nov 04,2016
Avg PS Ratio1.19

SITE Industry Peers

Company Price Change (%)
Andritz Ag (ADRZY)110 (0%)
Msc Industrial Direct (MSM)88.720.63 (0.71%)
Pool Corp (POOL)149.42.4 (1.63%)
Toro (TTC)63.070.79 (1.27%)
Dupont (DD)83.930.74 (0.89%)
Pool Corp (POOL)149.42.4 (1.63%)
United Online (UNTD)110 (0%)

We provide SiteOne Landscape Supply share price history along with PE ratio and PS ratio for doing SiteOne Landscape Supply fundamental analysis. The price and volume changes on a daily basis is provided in the SiteOne Landscape Supply stock price history. An abnormally high daily 228,123 typically implies breaking news or earnings release. SITE stock saw an opening price of $77.84, and a closing price of $78.74 on Feb 16, 2018. The company's P/S ratio was at a high of 1.74 on Jan 26, 2018 according to our SiteOne Landscape Supply stock history data.