SiteOne Landscape Supply Stock Price History, SITE Historical Prices

Add to My Stocks
$90.52 $0.63 (0.7%) SITE stock closing price Jun 15, 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 $90.52 on Jun 15, 2018 as seen from SiteOne Landscape Supply stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 89.3 91.36 88.84 90.52 459,221 79.4 1.91
2018-06-14 88.32 89.97 88.32 89.89 284,651 78.85 1.9
2018-06-13 89.48 90.28 87.93 88.04 611,674 77.23 1.86
2018-06-12 87.52 89.21 86.49 89.1 396,802 78.16 1.88
2018-06-11 86.59 87.68 86.5 87.16 424,141 76.46 1.84
2018-06-08 83.72 86.77 83.72 86.58 405,218 75.95 1.83
2018-06-07 81.64 84.38 81.64 83.72 558,475 73.44 1.77
2018-06-06 79.52 81.23 79.17 81.14 224,760 71.18 1.71
2018-06-05 78.87 80.24 78.41 79.39 273,352 69.64 1.68
2018-06-04 79.2 79.32 78.06 78.9 175,456 69.21 1.67
2018-06-01 76.12 79.45 76.12 78.43 376,120 68.8 1.66
2018-05-31 74.62 75.87 74.19 75.65 313,405 66.36 1.6
2018-05-30 74.35 76.43 74.04 74.34 369,148 65.21 1.57
2018-05-29 74.06 74.8 73.14 73.6 379,806 64.56 1.55
2018-05-25 75.89 76.38 74.56 74.7 194,229 65.53 1.58
2018-05-24 76.31 76.9 75.6 75.95 227,683 66.62 1.6
2018-05-23 76.65 78.01 75.7 76.37 399,299 66.99 1.61
2018-05-22 80.26 80.26 76.79 77.03 325,720 67.57 1.63
2018-05-21 80.83 81.22 79.81 79.94 159,728 70.12 1.69
2018-05-18 80.98 81.29 80.05 80.8 496,481 70.88 1.71
2018-05-17 78.96 81.64 78.53 80.67 525,853 70.76 1.7
2018-05-16 77.1 79.17 76.51 78.93 362,408 69.24 1.67
2018-05-15 77.05 77.6 76.28 77.01 227,535 67.55 1.63
2018-05-14 77.23 77.95 76.8 77.48 202,181 67.97 1.64
2018-05-11 75.87 77.24 75.76 77.16 186,532 67.68 1.63
2018-05-10 74.97 75.92 73.99 75.72 181,996 66.42 1.6
2018-05-09 73.87 74.6 73.06 74.42 217,682 65.28 1.57
2018-05-08 73.68 74.91 73.25 73.7 186,327 64.65 1.56
2018-05-07 73.97 74.67 73.07 73.9 466,021 64.83 1.56
2018-05-04 72.41 73.88 71.63 73.67 362,740 64.62 1.56
2018-05-03 71.28 74.25 71.28 73.07 489,320 64.1 1.54
2018-05-02 68.96 73.48 68.96 71.44 1,252,397 54.53 1.53
2018-05-01 68.27 69.11 67.65 68.77 490,007 52.5 1.47
2018-04-30 69.11 69.37 68.25 68.5 169,213 52.29 1.47
2018-04-27 68.91 69.36 68.31 68.94 231,912 52.63 1.48
2018-04-26 69.81 69.81 67.76 68.8 350,380 52.52 1.47
2018-04-25 71.79 71.79 68.77 69.19 421,247 52.82 1.48
2018-04-24 73.42 74.35 71.74 72.17 362,628 55.09 1.55
2018-04-23 75.91 76.43 73.93 74.09 230,644 56.56 1.59
2018-04-20 77.11 77.33 75.49 75.62 315,690 57.73 1.62
2018-04-19 78.24 78.76 76.65 77.45 278,855 59.12 1.66
2018-04-18 79.82 79.82 77.75 78.61 235,599 60.01 1.68
2018-04-17 79.05 79.72 78.36 79.36 196,202 60.58 1.7
2018-04-16 77.88 78.72 77.63 78.27 179,995 59.75 1.68
2018-04-13 77.23 77.46 76.12 77.28 259,031 58.99 1.66
2018-04-12 76.4 77.48 75.48 76.77 224,345 58.6 1.64
2018-04-11 76.37 77.14 75.85 76.18 177,791 58.15 1.63
2018-04-10 78.22 78.22 76.74 77.2 245,561 58.93 1.65
2018-04-09 78.14 78.34 76.74 76.87 216,350 58.68 1.65
2018-04-06 77.66 78.72 76.43 77.4 340,102 59.08 1.66
2018-04-05 77.25 78.71 77.09 77.82 228,557 59.41 1.67
2018-04-04 73.27 77.09 73.19 76.78 219,524 58.61 1.64
2018-04-03 74.32 74.92 73.46 74.57 214,944 56.92 1.6
2018-04-02 76.45 76.97 73.11 73.66 232,717 56.23 1.58
2018-03-30 0 0 0 77.04 0 - -
2018-03-29 74.32 77.49 74.05 77.04 395,421 58.81 1.65
2018-03-28 75.15 75.15 72.14 73.49 349,375 56.1 1.57
2018-03-27 76.33 76.84 74.59 74.98 331,422 57.24 1.61
2018-03-26 74.33 76.36 73.67 76.31 513,398 58.25 1.63
2018-03-23 73.75 73.87 72.61 72.75 275,677 55.53 1.56
2018-03-22 75.22 75.71 73.35 73.45 179,774 56.07 1.57
2018-03-21 75.39 77.02 74.79 75.98 331,526 58 1.63
2018-03-20 73.95 75.48 73.95 75.23 124,160 57.43 1.61
2018-03-19 73.93 73.95 72.76 73.76 183,435 56.31 1.58
2018-03-16 73 74.58 72.63 74.01 239,054 56.5 1.59
2018-03-15 75.18 75.18 72.39 73 190,501 55.73 1.56
2018-03-14 74.46 75.49 74.45 74.93 167,358 57.2 1.61
2018-03-13 74.22 75.13 73.51 74.2 143,140 56.64 1.59
2018-03-12 73.4 74.66 73.4 73.73 177,211 56.28 1.58
2018-03-09 73.13 74.3 72.96 73.31 247,608 55.96 1.57
2018-03-08 73.38 73.46 71.79 72.72 256,515 55.51 1.56
2018-03-07 71.54 73.72 71.54 73.34 350,639 55.99 1.57
2018-03-06 71.78 72.74 71.38 72.14 306,049 55.07 1.55
2018-03-05 69.41 71.92 68.94 71.4 215,819 54.5 1.53
2018-03-02 68.31 70.12 67.03 69.89 243,099 53.35 1.5
2018-03-01 68.9 69.64 67.12 68.45 367,815 52.25 1.47
2018-02-28 71.66 71.66 68.72 68.84 493,347 52.55 1.47
2018-02-27 72.86 73.64 71.01 71.4 333,159 54.5 1.53
2018-02-26 74.62 74.9 73.54 74.46 185,652 56.84 1.6
2018-02-23 72.4 74.02 72.31 74.02 199,843 56.5 1.59
2018-02-22 72.02 72.46 70.34 72.22 366,721 55.13 1.55
2018-02-21 74.29 75.12 71.57 71.8 495,902 54.81 1.54
2018-02-20 78 80.56 73.27 73.44 391,899 68 1.62
2018-02-19 0 0 0 78.74 0 - -
2018-02-16 77.84 79.92 77.51 78.74 228,123 72.91 1.73
2018-02-15 77.67 78.27 76.46 78.11 186,050 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
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 Price90.52Jun 15,2018
Min Stock Price26.67May 12,2016
Avg Stock Price51.91

SiteOne Landscape Supply Historical PE ratio: Past 5 years

Max PE Ratio79.4Jun 15,2018
Min PE Ratio46.99Aug 25,2017
Avg PE Ratio61.46

SiteOne Landscape Supply Historical PS ratio: Past 5 years

Max PS Ratio1.91Jun 15,2018
Min PS Ratio0.52Nov 04,2016
Avg PS Ratio1.28

SITE Industry Peers

Company Price Change (%)
Msc Industrial Direct (MSM)93.490.09 (0.1%)
Andritz Ag (ADRZY)9.950 (0%)
Pool Corp (POOL)151.990.69 (0.46%)
Toro (TTC)62.030.16 (0.26%)
Dupont (DD)83.930.74 (0.89%)
Pool Corp (POOL)151.990.69 (0.46%)
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 459,221 typically implies breaking news or earnings release. SITE stock saw an opening price of $89.3, and a closing price of $90.52 on Jun 15, 2018. The company's P/S ratio was at a high of 1.91 on Jun 15, 2018 according to our SiteOne Landscape Supply stock history data.