SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
117.05
+2.70 (2.36%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 114.88 | 117.16 | 113.91 | 117.05 | 117.05 | 2.36% | 315,031 |
| Apr 23, 2025 | 117.29 | 120.50 | 113.96 | 114.35 | 114.35 | 0.35% | 552,431 |
| Apr 22, 2025 | 111.24 | 114.08 | 110.74 | 113.95 | 113.95 | 3.67% | 802,992 |
| Apr 21, 2025 | 111.26 | 112.29 | 106.74 | 109.92 | 109.92 | -2.01% | 690,702 |
| Apr 17, 2025 | 109.69 | 112.86 | 109.09 | 112.18 | 112.18 | 1.99% | 428,905 |
| Apr 16, 2025 | 112.85 | 115.00 | 108.33 | 109.99 | 109.99 | -3.45% | 558,775 |
| Apr 15, 2025 | 114.62 | 117.85 | 113.62 | 113.92 | 113.92 | -0.90% | 518,663 |
| Apr 14, 2025 | 116.91 | 116.91 | 113.24 | 114.96 | 114.96 | 0.98% | 750,020 |
| Apr 11, 2025 | 111.34 | 113.86 | 108.81 | 113.84 | 113.84 | 2.51% | 597,878 |
| Apr 10, 2025 | 111.63 | 112.79 | 108.17 | 111.05 | 111.05 | -2.74% | 785,385 |
| Apr 9, 2025 | 103.24 | 116.41 | 101.25 | 114.18 | 114.18 | 8.96% | 1,055,035 |
| Apr 8, 2025 | 112.81 | 113.81 | 103.70 | 104.79 | 104.79 | -4.35% | 651,682 |
| Apr 7, 2025 | 107.42 | 114.09 | 104.53 | 109.56 | 109.56 | -1.65% | 828,692 |
| Apr 4, 2025 | 110.12 | 113.25 | 106.24 | 111.40 | 111.40 | -2.64% | 894,811 |
| Apr 3, 2025 | 117.04 | 117.38 | 110.76 | 114.42 | 114.42 | -6.71% | 1,057,081 |
| Apr 2, 2025 | 118.51 | 122.72 | 118.40 | 122.65 | 122.65 | 2.13% | 676,255 |
| Apr 1, 2025 | 120.01 | 121.65 | 119.27 | 120.09 | 120.09 | -1.11% | 508,136 |
| Mar 31, 2025 | 119.90 | 122.19 | 118.75 | 121.44 | 121.44 | -0.38% | 560,602 |
| Mar 28, 2025 | 126.17 | 126.17 | 120.52 | 121.90 | 121.90 | -3.48% | 369,028 |
| Mar 27, 2025 | 126.79 | 128.22 | 125.26 | 126.30 | 126.30 | -0.32% | 371,026 |
| Mar 26, 2025 | 127.95 | 128.94 | 125.77 | 126.70 | 126.70 | -0.62% | 386,428 |
| Mar 25, 2025 | 127.37 | 129.37 | 126.11 | 127.49 | 127.49 | -0.63% | 268,075 |
| Mar 24, 2025 | 123.96 | 128.45 | 123.79 | 128.30 | 128.30 | 5.16% | 457,410 |
| Mar 21, 2025 | 118.92 | 122.42 | 117.88 | 122.00 | 122.00 | 0.10% | 890,325 |
| Mar 20, 2025 | 121.33 | 124.95 | 120.95 | 121.88 | 121.88 | -0.63% | 475,398 |
| Mar 19, 2025 | 123.80 | 124.69 | 121.50 | 122.65 | 122.65 | -1.00% | 609,278 |
| Mar 18, 2025 | 122.80 | 124.55 | 121.03 | 123.89 | 123.89 | 0.20% | 386,596 |
| Mar 17, 2025 | 121.62 | 124.85 | 121.08 | 123.64 | 123.64 | 0.84% | 259,911 |
| Mar 14, 2025 | 122.24 | 122.93 | 120.00 | 122.61 | 122.61 | 1.96% | 408,282 |
| Mar 13, 2025 | 122.77 | 125.05 | 120.00 | 120.25 | 120.25 | -2.46% | 614,306 |
| Mar 12, 2025 | 124.71 | 126.81 | 123.24 | 123.28 | 123.28 | -0.94% | 300,058 |
| Mar 11, 2025 | 126.27 | 126.88 | 122.72 | 124.45 | 124.45 | -2.11% | 417,022 |
| Mar 10, 2025 | 128.01 | 132.06 | 126.88 | 127.13 | 127.13 | -1.50% | 528,304 |
| Mar 7, 2025 | 125.23 | 129.07 | 123.94 | 129.07 | 129.07 | 3.12% | 633,364 |
| Mar 6, 2025 | 122.66 | 125.27 | 121.26 | 125.16 | 125.16 | 0.82% | 583,484 |
| Mar 5, 2025 | 122.69 | 124.70 | 121.06 | 124.14 | 124.14 | 1.70% | 532,946 |
| Mar 4, 2025 | 121.89 | 124.07 | 119.15 | 122.07 | 122.07 | -1.95% | 649,933 |
| Mar 3, 2025 | 126.81 | 126.97 | 124.42 | 124.50 | 124.50 | -1.43% | 850,903 |
| Feb 28, 2025 | 124.78 | 126.61 | 124.07 | 126.31 | 126.31 | 1.47% | 495,150 |
| Feb 27, 2025 | 128.91 | 130.03 | 124.30 | 124.48 | 124.48 | -3.90% | 380,967 |
| Feb 26, 2025 | 132.68 | 133.90 | 129.53 | 129.53 | 129.53 | -2.09% | 337,639 |
| Feb 25, 2025 | 131.75 | 134.17 | 130.51 | 132.29 | 132.29 | 0.44% | 511,928 |
| Feb 24, 2025 | 134.39 | 134.40 | 130.57 | 131.71 | 131.71 | -2.16% | 434,235 |
| Feb 21, 2025 | 142.87 | 142.87 | 133.45 | 134.62 | 134.62 | -4.42% | 354,784 |
| Feb 20, 2025 | 141.51 | 141.84 | 138.75 | 140.85 | 140.85 | -0.09% | 339,437 |
| Feb 19, 2025 | 140.84 | 141.81 | 138.53 | 140.98 | 140.98 | -1.69% | 366,505 |
| Feb 18, 2025 | 145.41 | 146.31 | 142.97 | 143.40 | 143.40 | -1.84% | 385,151 |
| Feb 14, 2025 | 142.80 | 147.87 | 142.80 | 146.09 | 146.09 | 3.49% | 498,988 |
| Feb 13, 2025 | 136.62 | 145.84 | 136.47 | 141.16 | 141.16 | 3.13% | 815,639 |
| Feb 12, 2025 | 134.37 | 139.01 | 132.00 | 136.88 | 136.88 | 2.79% | 958,073 |