SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
120.31
-1.51 (-1.24%)
Jun 25, 2025, 4:00 PM - Market closed
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 121.47 | 122.37 | 119.50 | 120.31 | 120.31 | -1.24% | 478,031 |
| Jun 24, 2025 | 122.00 | 122.74 | 120.47 | 121.82 | 121.82 | 0.67% | 249,664 |
| Jun 23, 2025 | 115.64 | 121.18 | 115.31 | 121.01 | 121.01 | 3.80% | 404,896 |
| Jun 20, 2025 | 118.23 | 119.33 | 116.41 | 116.58 | 116.58 | -0.32% | 568,503 |
| Jun 18, 2025 | 116.90 | 119.90 | 115.74 | 116.96 | 116.96 | 0.23% | 397,418 |
| Jun 17, 2025 | 118.26 | 119.85 | 116.51 | 116.69 | 116.69 | -2.48% | 349,616 |
| Jun 16, 2025 | 120.17 | 120.37 | 118.17 | 119.66 | 119.66 | 0.75% | 414,036 |
| Jun 13, 2025 | 121.09 | 122.17 | 117.91 | 118.77 | 118.77 | -3.66% | 286,748 |
| Jun 12, 2025 | 122.26 | 124.74 | 121.12 | 123.28 | 123.28 | -0.34% | 612,551 |
| Jun 11, 2025 | 126.96 | 128.53 | 123.10 | 123.70 | 123.70 | -1.72% | 606,603 |
| Jun 10, 2025 | 125.66 | 126.51 | 124.52 | 125.86 | 125.86 | 1.26% | 353,488 |
| Jun 9, 2025 | 123.92 | 125.06 | 122.62 | 124.29 | 124.29 | 1.88% | 308,341 |
| Jun 6, 2025 | 125.52 | 126.25 | 121.43 | 122.00 | 122.00 | -1.29% | 468,903 |
| Jun 5, 2025 | 119.72 | 123.78 | 119.19 | 123.59 | 123.59 | 3.02% | 576,334 |
| Jun 4, 2025 | 119.84 | 121.08 | 118.50 | 119.97 | 119.97 | -0.02% | 453,631 |
| Jun 3, 2025 | 114.52 | 120.32 | 113.46 | 119.99 | 119.99 | 5.09% | 521,557 |
| Jun 2, 2025 | 116.31 | 117.47 | 112.23 | 114.18 | 114.18 | -2.25% | 563,345 |
| May 30, 2025 | 117.17 | 117.81 | 116.06 | 116.81 | 116.81 | -0.55% | 372,742 |
| May 29, 2025 | 117.95 | 118.02 | 116.29 | 117.46 | 117.46 | 0.37% | 275,276 |
| May 28, 2025 | 119.03 | 119.53 | 116.68 | 117.03 | 117.03 | -1.63% | 361,802 |
| May 27, 2025 | 118.38 | 119.50 | 115.20 | 118.97 | 118.97 | 2.75% | 628,504 |
| May 23, 2025 | 113.70 | 116.19 | 112.89 | 115.79 | 115.79 | 0.02% | 432,157 |
| May 22, 2025 | 115.38 | 116.63 | 113.90 | 115.77 | 115.77 | -0.15% | 375,861 |
| May 21, 2025 | 120.00 | 120.56 | 115.84 | 115.94 | 115.94 | -4.61% | 346,379 |
| May 20, 2025 | 123.98 | 124.11 | 121.27 | 121.54 | 121.54 | -1.44% | 278,526 |
| May 19, 2025 | 122.04 | 124.27 | 122.04 | 123.32 | 123.32 | -1.72% | 378,907 |
| May 16, 2025 | 123.14 | 125.74 | 122.20 | 125.48 | 125.48 | 2.14% | 280,524 |
| May 15, 2025 | 123.94 | 124.14 | 122.32 | 122.85 | 122.85 | -1.26% | 632,293 |
| May 14, 2025 | 126.51 | 128.46 | 124.41 | 124.42 | 124.42 | -1.99% | 323,774 |
| May 13, 2025 | 128.15 | 128.60 | 126.18 | 126.94 | 126.94 | -0.28% | 587,089 |
| May 12, 2025 | 126.85 | 127.78 | 121.38 | 127.30 | 127.30 | 5.50% | 1,245,339 |
| May 9, 2025 | 121.95 | 122.19 | 120.09 | 120.66 | 120.66 | -0.58% | 258,503 |
| May 8, 2025 | 120.02 | 122.34 | 119.21 | 121.36 | 121.36 | 2.53% | 454,184 |
| May 7, 2025 | 118.39 | 119.07 | 116.81 | 118.37 | 118.37 | 0.36% | 600,142 |
| May 6, 2025 | 119.18 | 120.94 | 117.95 | 117.95 | 117.95 | -2.36% | 549,040 |
| May 5, 2025 | 120.70 | 123.92 | 120.35 | 120.80 | 120.80 | -0.84% | 545,394 |
| May 2, 2025 | 118.67 | 122.08 | 117.68 | 121.82 | 121.82 | 4.20% | 783,806 |
| May 1, 2025 | 115.43 | 118.56 | 113.56 | 116.91 | 116.91 | 1.83% | 991,041 |
| Apr 30, 2025 | 109.90 | 116.96 | 108.12 | 114.81 | 114.81 | 0.61% | 1,125,282 |
| Apr 29, 2025 | 114.74 | 115.84 | 112.96 | 114.11 | 114.11 | -0.79% | 737,656 |
| Apr 28, 2025 | 114.60 | 116.86 | 113.68 | 115.02 | 115.02 | 0.03% | 462,128 |
| Apr 25, 2025 | 116.25 | 116.35 | 114.29 | 114.99 | 114.99 | -1.76% | 446,038 |
| 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 |