SiteOne Landscape Supply, Inc. (SITE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 129.58 | 131.38 | 128.35 | 131.21 | 131.21 | 305,700 |
| 13 jun 2024 | 134.03 | 134.38 | 131.36 | 132.09 | 132.09 | 335,700 |
| 12 jun 2024 | 136.77 | 138.64 | 134.16 | 134.53 | 134.53 | 480,100 |
| 11 jun 2024 | 128.91 | 133.25 | 128.29 | 131.12 | 131.12 | 493,400 |
| 10 jun 2024 | 126.66 | 129.37 | 126.66 | 129.08 | 129.08 | 815,900 |
| 07 jun 2024 | 129.84 | 131.32 | 128.02 | 128.14 | 128.14 | 646,900 |
| 06 jun 2024 | 135.31 | 136.50 | 130.82 | 131.50 | 131.50 | 428,700 |
| 05 jun 2024 | 135.83 | 137.07 | 133.84 | 135.98 | 135.98 | 655,400 |
| 04 jun 2024 | 143.05 | 143.96 | 135.61 | 136.47 | 136.47 | 1,076,800 |
| 03 jun 2024 | 156.08 | 156.08 | 150.26 | 152.08 | 152.08 | 282,700 |
| 31 may 2024 | 155.36 | 155.59 | 151.63 | 154.82 | 154.82 | 273,800 |
| 30 may 2024 | 150.49 | 153.85 | 149.46 | 152.09 | 152.09 | 271,800 |
| 29 may 2024 | 150.49 | 151.78 | 149.13 | 149.97 | 149.97 | 346,100 |
| 28 may 2024 | 155.80 | 156.00 | 151.38 | 151.89 | 151.89 | 174,400 |
| 24 may 2024 | 153.64 | 154.77 | 151.36 | 154.32 | 154.32 | 205,000 |
| 23 may 2024 | 156.86 | 156.86 | 151.23 | 152.78 | 152.78 | 228,400 |
| 22 may 2024 | 153.72 | 158.31 | 153.72 | 155.68 | 155.68 | 424,200 |
| 21 may 2024 | 152.84 | 154.47 | 151.38 | 154.44 | 154.44 | 169,500 |
| 20 may 2024 | 152.35 | 154.20 | 151.24 | 153.59 | 153.59 | 207,800 |
| 17 may 2024 | 153.93 | 155.23 | 151.34 | 152.02 | 152.02 | 218,000 |
| 16 may 2024 | 159.09 | 159.09 | 152.96 | 153.28 | 153.28 | 259,200 |
| 15 may 2024 | 161.02 | 161.25 | 159.10 | 159.70 | 159.70 | 197,300 |
| 14 may 2024 | 159.93 | 159.93 | 156.65 | 158.51 | 158.51 | 322,300 |
| 13 may 2024 | 158.17 | 159.36 | 157.42 | 158.15 | 158.15 | 347,500 |
| 10 may 2024 | 157.07 | 157.18 | 154.58 | 156.49 | 156.49 | 375,500 |
| 09 may 2024 | 155.23 | 157.38 | 155.23 | 157.19 | 157.19 | 141,600 |
| 08 may 2024 | 154.38 | 156.03 | 152.93 | 155.37 | 155.37 | 324,200 |
| 07 may 2024 | 157.90 | 160.10 | 156.05 | 156.14 | 156.14 | 330,200 |
| 06 may 2024 | 154.58 | 159.46 | 154.58 | 158.12 | 158.12 | 271,100 |
| 03 may 2024 | 154.40 | 158.78 | 151.19 | 152.42 | 152.42 | 481,200 |
| 02 may 2024 | 146.33 | 150.90 | 143.37 | 150.36 | 150.36 | 706,300 |
| 01 may 2024 | 143.85 | 149.65 | 134.45 | 143.51 | 143.51 | 1,481,300 |
| 30 abr 2024 | 159.87 | 160.41 | 156.48 | 156.89 | 156.89 | 402,300 |
| 29 abr 2024 | 164.35 | 165.96 | 160.85 | 161.99 | 161.99 | 390,900 |
| 26 abr 2024 | 162.95 | 165.86 | 161.32 | 162.54 | 162.54 | 191,500 |
| 25 abr 2024 | 161.49 | 163.87 | 159.22 | 162.67 | 162.67 | 272,200 |
| 24 abr 2024 | 162.65 | 166.34 | 162.48 | 163.76 | 163.76 | 249,000 |
| 23 abr 2024 | 157.97 | 163.70 | 156.75 | 162.65 | 162.65 | 202,300 |
| 22 abr 2024 | 157.01 | 159.17 | 154.87 | 157.00 | 157.00 | 235,700 |
| 19 abr 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 155.94 | 255,300 |
| 18 abr 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 158.26 | 228,500 |
| 17 abr 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 160.69 | 198,200 |
| 16 abr 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 163.92 | 206,400 |
| 15 abr 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 166.41 | 187,800 |
| 12 abr 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 169.26 | 283,800 |
| 11 abr 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 173.78 | 243,800 |
| 10 abr 2024 | 175.72 | 175.72 | 170.45 | 171.86 | 171.86 | 380,700 |
| 09 abr 2024 | 176.79 | 181.80 | 176.79 | 180.35 | 180.35 | 427,600 |
| 08 abr 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 174.15 | 265,300 |
| 05 abr 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 169.72 | 204,200 |
| 04 abr 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 167.00 | 198,000 |
| 03 abr 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 167.29 | 238,700 |
| 02 abr 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 165.45 | 359,600 |
| 01 abr 2024 | 174.39 | 175.89 | 171.30 | 173.80 | 173.80 | 381,600 |
| 28 mar 2024 | 180.37 | 180.90 | 174.46 | 174.55 | 174.55 | 559,700 |
| 27 mar 2024 | 182.24 | 183.86 | 181.31 | 183.60 | 183.60 | 240,400 |
| 26 mar 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 180.55 | 208,600 |
| 25 mar 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 181.15 | 225,900 |
| 22 mar 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 185.37 | 190,600 |
| 21 mar 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 185.81 | 422,900 |
| 20 mar 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 178.51 | 183,700 |
| 19 mar 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 175.29 | 315,100 |
| 18 mar 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 170.14 | 251,500 |
| 15 mar 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 170.01 | 397,800 |
| 14 mar 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 168.61 | 368,200 |
| 13 mar 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 175.28 | 324,500 |
| 12 mar 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 176.84 | 447,500 |
| 11 mar 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 179.36 | 519,100 |
| 08 mar 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 182.16 | 626,200 |
| 07 mar 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 179.23 | 277,400 |
| 06 mar 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 175.00 | 343,700 |
| 05 mar 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 170.70 | 542,800 |
| 04 mar 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 175.00 | 309,900 |
| 01 mar 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 171.67 | 239,000 |
| 29 feb 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 168.48 | 493,400 |
| 28 feb 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 165.02 | 295,700 |
| 27 feb 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 164.91 | 293,800 |
| 26 feb 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 165.56 | 214,100 |
| 23 feb 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 167.62 | 273,800 |
| 22 feb 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 165.22 | 421,600 |
| 21 feb 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 163.13 | 223,200 |
| 20 feb 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 163.91 | 248,100 |
| 16 feb 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 165.53 | 420,200 |
| 15 feb 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 168.18 | 484,400 |
| 14 feb 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 166.97 | 723,000 |
| 13 feb 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 153.90 | 487,900 |
| 12 feb 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 163.12 | 271,300 |
| 09 feb 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 160.70 | 233,400 |
| 08 feb 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 160.89 | 214,400 |
| 07 feb 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 157.57 | 174,600 |
| 06 feb 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 154.93 | 270,000 |
| 05 feb 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 150.07 | 563,600 |
| 02 feb 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 158.19 | 241,800 |
| 01 feb 2024 | 156.80 | 159.22 | 154.60 | 159.05 | 159.05 | 172,500 |
| 31 ene 2024 | 157.39 | 159.37 | 154.29 | 154.55 | 154.55 | 169,300 |
| 30 ene 2024 | 158.34 | 160.51 | 157.76 | 157.97 | 157.97 | 152,900 |
| 29 ene 2024 | 156.97 | 160.29 | 155.67 | 158.75 | 158.75 | 288,700 |
| 26 ene 2024 | 156.92 | 157.88 | 155.52 | 156.77 | 156.77 | 141,900 |
| 25 ene 2024 | 156.45 | 157.62 | 154.53 | 155.84 | 155.84 | 277,000 |
| 24 ene 2024 | 159.25 | 159.25 | 153.46 | 154.19 | 154.19 | 215,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.