Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
133.93
-2.20 (-1.62%)
At close: Aug 7, 2025, 4:00 PM
134.43
+0.50 (0.37%)
Pre-market: Aug 8, 2025, 7:48 AM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025137.76138.03133.80133.93133.93-1.62%554,259
Aug 6, 2025138.91138.91135.10136.13136.13-1.82%617,569
Aug 5, 2025137.78139.39135.85138.66138.660.84%537,448
Aug 4, 2025136.89137.89135.06137.50137.500.83%519,261
Aug 1, 2025135.84136.90132.89136.37136.37-1.06%729,198
Jul 31, 2025141.26142.00137.42137.83137.83-3.09%949,253
Jul 30, 2025131.13142.82126.16142.22142.2210.62%1,662,059
Jul 29, 2025130.98132.06127.53128.57128.57-1.85%751,658
Jul 28, 2025132.48134.49130.90131.00131.00-1.33%870,053
Jul 25, 2025132.55132.91130.77132.76132.761.15%659,961
Jul 24, 2025131.78132.98129.31131.25131.25-0.11%754,098
Jul 23, 2025129.56131.59128.40131.40131.402.13%1,166,197
Jul 22, 2025124.29128.83123.96128.66128.664.47%745,905
Jul 21, 2025124.79126.22123.13123.16123.16-0.97%822,107
Jul 18, 2025126.50126.58123.21124.37124.37-0.81%660,861
Jul 17, 2025123.93126.20123.87125.38125.381.32%386,859
Jul 16, 2025122.73123.92121.83123.75123.751.46%409,815
Jul 15, 2025128.01128.78121.97121.97121.97-3.98%308,291
Jul 14, 2025128.90129.56126.89127.03127.03-1.71%317,867
Jul 11, 2025130.13130.13128.24129.24129.24-1.63%318,296
Jul 10, 2025130.39133.36129.34131.38131.381.19%299,360
Jul 9, 2025129.65130.77127.03129.84129.840.96%427,906
Jul 8, 2025126.95130.52126.95128.60128.601.64%787,694
Jul 7, 2025128.00129.40125.49126.53126.53-2.47%539,385
Jul 3, 2025129.07130.33128.06129.74129.740.58%415,121
Jul 2, 2025125.00129.08124.25128.99128.992.15%754,650
Jul 1, 2025120.33129.71120.11126.27126.274.41%553,006
Jun 30, 2025120.70121.52118.76120.94120.940.33%571,728
Jun 27, 2025122.61122.82118.99120.54120.54-0.54%541,542
Jun 26, 2025120.57121.56119.37121.19121.190.73%292,177
Jun 25, 2025121.47122.37119.50120.31120.31-1.24%478,031
Jun 24, 2025122.00122.74120.47121.82121.820.67%249,664
Jun 23, 2025115.64121.18115.31121.01121.013.80%404,896
Jun 20, 2025118.23119.33116.41116.58116.58-0.32%568,503
Jun 18, 2025116.90119.90115.74116.96116.960.23%397,418
Jun 17, 2025118.26119.85116.51116.69116.69-2.48%349,616
Jun 16, 2025120.17120.37118.17119.66119.660.75%414,036
Jun 13, 2025121.09122.17117.91118.77118.77-3.66%286,748
Jun 12, 2025122.26124.74121.12123.28123.28-0.34%612,551
Jun 11, 2025126.96128.53123.10123.70123.70-1.72%606,603
Jun 10, 2025125.66126.51124.52125.86125.861.26%353,488
Jun 9, 2025123.92125.06122.62124.29124.291.88%308,341
Jun 6, 2025125.52126.25121.43122.00122.00-1.29%468,903
Jun 5, 2025119.72123.78119.19123.59123.593.02%576,334
Jun 4, 2025119.84121.08118.50119.97119.97-0.02%453,631
Jun 3, 2025114.52120.32113.46119.99119.995.09%521,557
Jun 2, 2025116.31117.47112.23114.18114.18-2.25%563,345
May 30, 2025117.17117.81116.06116.81116.81-0.55%372,742
May 29, 2025117.95118.02116.29117.46117.460.37%275,276
May 28, 2025119.03119.53116.68117.03117.03-1.63%361,802