SiteOne Landscape Supply Stock Price History, SITE Historical Prices

Add to My Stocks
$55.95 $0.08 (0.14%) SITE stock closing price Sep 25, 2017 (Closing)

SiteOne Landscape Supply stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 56.33 on 21 Sep, 2017 as seen from SiteOne Landscape Supply stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2256.2256.5956.0056.0328540554.401.27
2017-09-2156.1457.2355.9456.3337857054.691.28
2017-09-2054.8156.2354.8156.0246964854.391.27
2017-09-1953.6255.0553.4154.8444909653.241.25
2017-09-1853.1753.7352.9253.6741018152.111.22
2017-09-1552.7653.1852.4153.0352076151.491.20
2017-09-1352.0452.6451.7352.4521834650.921.19
2017-09-0851.5651.8951.4551.6724400450.171.17
2017-09-0550.8751.4850.5751.1642177749.671.16
2017-09-0150.3850.9950.2750.8534198249.371.15
2017-08-3149.7550.3649.6550.2453030948.781.14
2017-08-2848.5849.1648.1949.0521000347.621.11
2017-08-2548.6648.7748.3148.4027868746.991.10
2017-08-2449.3849.7748.4948.5325171947.121.10
2017-08-2349.1249.6248.8049.1734138647.741.12
2017-08-2249.0649.5649.0649.3919234847.951.12
2017-08-2149.3349.5948.4548.9328755847.511.11
2017-08-1850.2450.4849.3449.3462086647.901.12
2017-08-1551.5151.5150.4150.9755322949.491.16
2017-08-1451.4051.9951.3951.4155224949.911.17
2017-08-1150.4951.6750.1350.8873013049.401.16
2017-08-1052.2152.4250.9450.97440304N/A1.22
2017-08-0952.0252.8151.4252.31524430N/A1.25
2017-08-0752.7852.9452.5152.78308736N/A1.26
2017-08-0352.2652.6651.7552.14247730N/A1.25
2017-08-0252.5552.7551.9352.04319770N/A1.25
2017-07-2851.5952.5751.2752.47535338N/A1.26
2017-07-2653.0153.4952.7553.10561863N/A1.27
2017-07-2553.6753.8752.8552.88409412N/A1.27
2017-07-1452.6352.7952.2252.53661204N/A1.26
2017-07-1353.2553.5252.7452.86472727N/A1.27
2017-07-1253.1653.6053.0953.33453389N/A1.28
2017-07-1152.4653.0552.2552.87332215N/A1.27
2017-07-1053.4053.5352.5952.61414807N/A1.26
2017-07-0653.1253.4452.5653.05464194N/A1.27
2017-07-0552.0753.6851.9753.50361618N/A1.28
2017-07-0352.2152.3151.5552.09192114N/A1.25
2017-06-3051.4852.6051.1552.06318177N/A1.25
2017-06-2951.8351.9451.1251.44382582N/A1.23
2017-06-2851.5352.1751.3051.91419877N/A1.24
2017-06-2752.0252.2851.1551.24481012N/A1.23
2017-06-2652.1852.6551.8852.02450137N/A1.25
2017-06-2351.7852.7451.3752.162860809N/A1.25
2017-06-2251.2852.0250.6851.75488170N/A1.24
2017-06-2151.2051.6450.7351.28423807N/A1.23
2017-06-2050.7451.1250.3151.12540840N/A1.22
2017-06-1950.0250.9549.6050.80933220N/A1.22
2017-06-1650.0750.2649.3249.74523127N/A1.19
2017-06-1550.1350.5449.8650.22311584N/A1.20
2017-06-1450.3550.7149.8850.63363672N/A1.21
2017-06-1349.7750.9249.4850.33676889N/A1.21
2017-06-1250.5050.5048.4649.83977346N/A1.19
2017-06-0951.9652.2850.2550.72542873N/A1.21
2017-06-0851.2852.0651.1851.77510180N/A1.24
2017-06-0751.4151.5150.7851.41448783N/A1.23
2017-06-0652.4052.6751.3351.37474630N/A1.23
2017-06-0553.1253.2552.5052.68264400N/A1.26
2017-06-0252.8253.5252.7853.05310104N/A1.27
2017-06-0153.3553.3552.4052.66765011N/A1.26
2017-05-3151.6053.1851.1953.18530976N/A1.27
2017-05-3052.3352.4951.5451.59569148N/A1.24
2017-05-290.000.000.0052.000N/AN/A
2017-05-2651.9052.5151.5052.00291015N/A1.25
2017-05-2550.5752.2850.2751.93475358N/A1.24
2017-05-2450.7151.1650.2350.34324316N/A1.21
2017-05-2350.1051.1750.1050.68319970N/A1.21
2017-05-2249.7150.0449.3350.04408680N/A1.20
2017-05-1948.9950.1148.9949.52544553N/A1.19
2017-05-1847.7949.5147.4248.87416045N/A1.17
2017-05-1748.9449.0847.6848.01633686N/A1.15
2017-05-1648.7249.5148.2349.37906071N/A1.18
2017-05-1549.2449.3448.7048.89405359N/A1.17
2017-05-1249.8749.8747.4149.02973297N/A1.17
2017-05-1150.0950.4949.6150.06481429N/A1.20
2017-05-1049.8951.1148.5750.08847824N/A1.20
2017-05-0949.4949.5048.8349.43340227N/A1.19
2017-05-0849.3149.4549.0249.42246759N/A1.19
2017-05-0548.8949.5148.3849.40813225N/A1.19
2017-05-0448.6948.7047.9648.63486039N/A1.17
2017-05-0347.9548.7947.0948.59501166N/A1.17
2017-05-0248.5548.6247.7748.08351926N/A1.15
2017-05-0148.1048.7947.8348.52492201N/A1.17
2017-04-2848.2848.5147.5047.81583000N/A1.15
2017-04-2747.5548.6447.5048.011189833N/A1.15
2017-04-2647.8248.1647.3047.506184819N/A1.14
2017-04-2547.5948.2346.5448.20957906N/A1.16
2017-04-2449.0049.3648.5148.60304464N/A1.17
2017-04-2147.8648.3547.4448.29156346N/A1.16
2017-04-2048.1848.8147.7747.88153763N/A1.15
Get more Data

SiteOne Landscape Supply Stock 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 Historical Prices: Past 5 years

Max Stock Price 56.33 Sep 21,2017
Min Stock Price 26.67 May 12,2016
Avg Stock Price 41.07

SiteOne Landscape Supply Historical PE ratio: Past 5 years

Max PE Ratio 54.69 Sep 21,2017
Min PE Ratio 46.99 Aug 25,2017
Avg PE Ratio 49.91

SiteOne Landscape Supply Historical PS ratio: Past 5 years

Max PS Ratio 1.28 Jul 05,2017
Min PS Ratio 0.52 Nov 04,2016
Avg PS Ratio 1.04

SITE Industry Peers

Company Price Change (%)
Aggreko Plc (ARGKF)12.550.57 (4.76%)
Horiba Ltd (HRIBF)64.50 (0%)
Home Depot (HD)161.171.2 (0.75%)
Deere & Co. (DE)123.80.05 (0.04%)
Titan Machinery (TITN)15.260.09 (0.59%)
Pool Corp (POOL)108.110.43 (0.4%)
Toro (TTC)61.180.44 (0.71%)

We provide SiteOne Landscape Supply historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SiteOne Landscape Supply stock analysis. The price and volume changes on a daily basis is provided in the SiteOne Landscape Supply stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SITE saw an opening price of 56.22, and a closing price of 56.03 on 22 Sep, 2017. SiteOne Landscape Supply historical P/S ratio was at a high of 1.28 on 05 Jul, 2017 and a low of 0.52 on 04 Nov, 2016. .