SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
139.58
-2.41 (-1.70%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 140.73 | 141.27 | 139.33 | 139.58 | 139.58 | -1.70% | 358,140 |
| Sep 11, 2025 | 142.25 | 144.02 | 141.23 | 141.99 | 141.99 | -0.87% | 901,979 |
| Sep 10, 2025 | 143.61 | 145.17 | 141.92 | 143.23 | 143.23 | 0.51% | 554,644 |
| Sep 9, 2025 | 150.00 | 151.29 | 141.93 | 142.51 | 142.51 | -6.24% | 803,598 |
| Sep 8, 2025 | 152.65 | 153.25 | 150.77 | 151.99 | 151.99 | -0.64% | 641,944 |
| Sep 5, 2025 | 149.26 | 154.00 | 148.45 | 152.97 | 152.97 | 3.79% | 809,058 |
| Sep 4, 2025 | 143.74 | 147.68 | 142.84 | 147.39 | 147.39 | 3.16% | 516,217 |
| Sep 3, 2025 | 141.48 | 143.95 | 140.16 | 142.87 | 142.87 | 0.70% | 442,957 |
| Sep 2, 2025 | 140.41 | 142.41 | 139.96 | 141.87 | 141.87 | -0.96% | 350,840 |
| Aug 29, 2025 | 145.07 | 145.96 | 142.29 | 143.24 | 143.24 | -1.19% | 326,072 |
| Aug 28, 2025 | 145.18 | 146.20 | 142.79 | 144.96 | 144.96 | -0.06% | 510,479 |
| Aug 27, 2025 | 140.90 | 145.81 | 140.80 | 145.05 | 145.05 | 0.96% | 476,342 |
| Aug 26, 2025 | 144.24 | 145.54 | 143.42 | 143.67 | 143.67 | -0.49% | 346,606 |
| Aug 25, 2025 | 146.03 | 147.19 | 143.69 | 144.38 | 144.38 | -1.93% | 713,044 |
| Aug 22, 2025 | 138.00 | 147.45 | 137.75 | 147.22 | 147.22 | 6.66% | 562,405 |
| Aug 21, 2025 | 137.91 | 138.94 | 136.65 | 138.03 | 138.03 | 0.15% | 442,160 |
| Aug 20, 2025 | 141.78 | 141.78 | 137.33 | 137.83 | 137.83 | -3.28% | 552,825 |
| Aug 19, 2025 | 141.35 | 143.36 | 139.52 | 142.50 | 142.50 | 1.45% | 386,127 |
| Aug 18, 2025 | 140.49 | 140.80 | 138.75 | 140.46 | 140.46 | 0.61% | 347,060 |
| Aug 15, 2025 | 142.28 | 142.28 | 139.37 | 139.61 | 139.61 | -1.22% | 394,456 |
| Aug 14, 2025 | 143.35 | 143.37 | 140.52 | 141.33 | 141.33 | -3.33% | 592,872 |
| Aug 13, 2025 | 138.64 | 146.71 | 137.40 | 146.20 | 146.20 | 5.99% | 942,501 |
| Aug 12, 2025 | 132.27 | 138.04 | 131.85 | 137.94 | 137.94 | 4.80% | 378,125 |
| Aug 11, 2025 | 132.28 | 132.53 | 128.53 | 131.62 | 131.62 | -0.51% | 679,456 |
| Aug 8, 2025 | 134.68 | 134.68 | 131.55 | 132.30 | 132.30 | -1.22% | 488,530 |
| Aug 7, 2025 | 137.76 | 138.03 | 133.80 | 133.93 | 133.93 | -1.62% | 554,259 |
| Aug 6, 2025 | 138.91 | 138.91 | 135.10 | 136.13 | 136.13 | -1.82% | 617,569 |
| Aug 5, 2025 | 137.78 | 139.39 | 135.85 | 138.66 | 138.66 | 0.84% | 537,448 |
| Aug 4, 2025 | 136.89 | 137.89 | 135.06 | 137.50 | 137.50 | 0.83% | 519,261 |
| Aug 1, 2025 | 135.84 | 136.90 | 132.89 | 136.37 | 136.37 | -1.06% | 729,198 |
| Jul 31, 2025 | 141.26 | 142.00 | 137.42 | 137.83 | 137.83 | -3.09% | 949,253 |
| Jul 30, 2025 | 131.13 | 142.82 | 126.16 | 142.22 | 142.22 | 10.62% | 1,662,059 |
| Jul 29, 2025 | 130.98 | 132.06 | 127.53 | 128.57 | 128.57 | -1.85% | 751,658 |
| Jul 28, 2025 | 132.48 | 134.49 | 130.90 | 131.00 | 131.00 | -1.33% | 870,053 |
| Jul 25, 2025 | 132.55 | 132.91 | 130.77 | 132.76 | 132.76 | 1.15% | 659,961 |
| Jul 24, 2025 | 131.78 | 132.98 | 129.31 | 131.25 | 131.25 | -0.11% | 754,098 |
| Jul 23, 2025 | 129.56 | 131.59 | 128.40 | 131.40 | 131.40 | 2.13% | 1,166,197 |
| Jul 22, 2025 | 124.29 | 128.83 | 123.96 | 128.66 | 128.66 | 4.47% | 745,905 |
| Jul 21, 2025 | 124.79 | 126.22 | 123.13 | 123.16 | 123.16 | -0.97% | 822,107 |
| Jul 18, 2025 | 126.50 | 126.58 | 123.21 | 124.37 | 124.37 | -0.81% | 660,861 |
| Jul 17, 2025 | 123.93 | 126.20 | 123.87 | 125.38 | 125.38 | 1.32% | 386,859 |
| Jul 16, 2025 | 122.73 | 123.92 | 121.83 | 123.75 | 123.75 | 1.46% | 409,815 |
| Jul 15, 2025 | 128.01 | 128.78 | 121.97 | 121.97 | 121.97 | -3.98% | 308,291 |
| Jul 14, 2025 | 128.90 | 129.56 | 126.89 | 127.03 | 127.03 | -1.71% | 317,867 |
| Jul 11, 2025 | 130.13 | 130.13 | 128.24 | 129.24 | 129.24 | -1.63% | 318,296 |
| Jul 10, 2025 | 130.39 | 133.36 | 129.34 | 131.38 | 131.38 | 1.19% | 299,360 |
| Jul 9, 2025 | 129.65 | 130.77 | 127.03 | 129.84 | 129.84 | 0.96% | 427,906 |
| Jul 8, 2025 | 126.95 | 130.52 | 126.95 | 128.60 | 128.60 | 1.64% | 787,694 |
| Jul 7, 2025 | 128.00 | 129.40 | 125.49 | 126.53 | 126.53 | -2.47% | 539,385 |
| Jul 3, 2025 | 129.07 | 130.33 | 128.06 | 129.74 | 129.74 | 0.58% | 415,121 |