Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
134.62
-6.23 (-4.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025142.87142.87133.45134.62134.62-4.42%354,784
Feb 20, 2025141.51141.84138.75140.85140.85-0.09%339,437
Feb 19, 2025140.84141.81138.53140.98140.98-1.69%366,505
Feb 18, 2025145.41146.31142.97143.40143.40-1.84%385,151
Feb 14, 2025142.80147.87142.80146.09146.093.49%498,988
Feb 13, 2025136.62145.84136.47141.16141.163.13%815,639
Feb 12, 2025134.37139.01132.00136.88136.882.79%958,073
Feb 11, 2025133.45136.10132.21133.16133.16-0.69%530,617
Feb 10, 2025134.80134.80129.25134.08134.080.71%630,011
Feb 7, 2025136.82137.09132.61133.13133.13-3.07%303,637
Feb 6, 2025136.82137.91135.61137.35137.351.12%399,268
Feb 5, 2025138.24138.24135.14135.83135.83-0.72%476,713
Feb 4, 2025136.03138.71136.03136.82136.820.62%238,501
Feb 3, 2025138.66139.26134.57135.98135.98-4.44%367,797
Jan 31, 2025143.62145.06141.62142.30142.30-0.87%251,337
Jan 30, 2025143.99145.31142.43143.55143.550.74%251,473
Jan 29, 2025145.69146.63141.67142.49142.49-1.99%321,178
Jan 28, 2025147.03149.03145.29145.39145.39-1.56%276,553
Jan 27, 2025148.18151.80147.38147.70147.700.08%311,335
Jan 24, 2025146.99148.44145.68147.58147.580.62%282,036
Jan 23, 2025145.78147.92144.70146.67146.67-0.39%211,186
Jan 22, 2025144.79147.39144.53147.25147.251.22%225,870
Jan 21, 2025144.76148.67144.76145.48145.481.87%320,870
Jan 17, 2025140.95143.15140.95142.81142.812.84%381,947
Jan 16, 2025137.69139.09134.27138.86138.860.62%348,102
Jan 15, 2025141.60142.20137.73138.01138.011.07%411,093
Jan 14, 2025134.12136.98132.10136.55136.553.78%337,238
Jan 13, 2025126.89131.76126.89131.58131.582.69%401,868
Jan 10, 2025126.49128.30125.73128.13128.13-1.03%251,156
Jan 8, 2025127.93130.15126.27129.47129.470.18%196,606
Jan 7, 2025131.02132.22127.74129.24129.24-1.63%282,615
Jan 6, 2025131.93135.00130.28131.38131.380.81%413,454
Jan 3, 2025129.41130.33127.30130.33130.331.00%365,925
Jan 2, 2025133.32134.07128.60129.04129.04-2.07%219,112
Dec 31, 2024131.90134.04131.58131.77131.770.36%192,248
Dec 30, 2024133.34133.34130.03131.30131.30-1.80%249,774
Dec 27, 2024134.46135.75132.12133.71133.71-1.07%254,662
Dec 26, 2024133.17135.31132.62135.15135.150.47%233,316
Dec 24, 2024134.10134.98132.71134.52134.520.20%136,393
Dec 23, 2024134.96135.76133.58134.25134.25-1.02%339,842
Dec 20, 2024132.29136.29132.02135.63135.631.99%522,263
Dec 19, 2024135.82137.39132.63132.98132.98-1.79%460,387
Dec 18, 2024140.93142.32135.06135.41135.41-3.42%432,208
Dec 17, 2024139.62142.26139.23140.20140.20-0.43%355,230
Dec 16, 2024140.62143.08138.84140.80140.80-0.35%275,614
Dec 13, 2024144.01144.01140.01141.29141.29-2.61%259,149
Dec 12, 2024146.26147.22144.49145.08145.08-1.39%177,161
Dec 11, 2024149.82150.22146.83147.12147.12-0.29%192,373
Dec 10, 2024151.11152.05147.08147.55147.55-3.63%205,919
Dec 9, 2024153.31156.93151.94153.11153.111.36%220,982
Dec 6, 2024148.95151.75147.87151.05151.054.27%391,044
Dec 5, 2024148.55148.70144.79144.86144.86-2.48%242,601
Dec 4, 2024150.64151.75147.34148.55148.55-1.67%236,939
Dec 3, 2024153.11153.11149.87151.07151.07-0.28%160,497
Dec 2, 2024152.70154.03150.16151.49151.49-1.15%336,667
Nov 29, 2024153.68155.66153.21153.25153.250.22%196,754
Nov 27, 2024152.07154.42151.75152.92152.920.96%346,659
Nov 26, 2024154.57154.57150.11151.46151.46-3.10%222,965
Nov 25, 2024151.67160.75150.99156.31156.315.07%518,836
Nov 22, 2024143.75149.07140.90148.77148.773.93%527,799
Nov 21, 2024140.08144.14139.13143.14143.142.58%278,422
Nov 20, 2024138.48140.10135.71139.54139.540.77%337,865
Nov 19, 2024138.82138.97137.36138.47138.47-1.13%231,915
Nov 18, 2024140.00141.79137.75140.05140.05-0.39%251,812
Nov 15, 2024142.79143.16139.47140.60140.60-1.53%341,932
Nov 14, 2024144.88145.15142.26142.78142.78-0.88%284,662
Nov 13, 2024148.58149.05143.80144.05144.05-2.31%326,153
Nov 12, 2024152.12152.98147.44147.46147.46-3.24%221,905
Nov 11, 2024153.92154.34150.74152.40152.400.31%251,949
Nov 8, 2024151.98154.01150.67151.93151.93-0.40%272,676
Nov 7, 2024149.43153.71147.74152.54152.541.34%270,861
Nov 6, 2024152.00153.75149.69150.52150.521.87%513,615
Nov 5, 2024145.15148.20143.40147.75147.751.21%379,758
Nov 4, 2024142.50146.37142.15145.98145.982.83%491,548
Nov 1, 2024141.78143.37141.00141.96141.961.59%525,949
Oct 31, 2024146.06146.94139.70139.74139.74-5.71%475,858
Oct 30, 2024140.00148.64139.30148.20148.203.65%684,930
Oct 29, 2024144.25145.91142.85142.98142.98-1.82%580,859
Oct 28, 2024142.96145.91142.30145.63145.632.96%406,603
Oct 25, 2024144.28144.98140.65141.44141.44-0.99%268,628
Oct 24, 2024140.73142.87138.62142.86142.862.64%318,552
Oct 23, 2024138.73141.00138.36139.19139.19-0.01%336,526
Oct 22, 2024141.13141.83138.58139.20139.20-2.02%242,030
Oct 21, 2024145.31145.31141.65142.07142.07-2.03%403,316
Oct 18, 2024146.00146.65143.85145.02145.02-0.58%252,143
Oct 17, 2024147.91147.91145.45145.87145.87-0.98%192,415
Oct 16, 2024149.42149.52146.39147.31147.310.84%354,479
Oct 15, 2024146.39147.89145.16146.09146.09-0.18%514,594
Oct 14, 2024148.64148.77145.23146.36146.36-1.32%255,382
Oct 11, 2024142.28148.36141.88148.32148.326.06%304,449
Oct 10, 2024141.34141.98139.03139.85139.85-2.40%258,186
Oct 9, 2024144.37145.29141.01143.29143.29-0.49%193,096
Oct 8, 2024146.11147.11143.53144.00144.00-1.87%282,278
Oct 7, 2024142.49146.92141.50146.74146.741.89%220,347
Oct 4, 2024149.22149.36143.98144.02144.02-2.04%211,341
Oct 3, 2024148.08148.65146.53147.02147.02-1.43%214,001
Oct 2, 2024148.36150.58147.95149.16149.16-0.37%176,803
Oct 1, 2024150.91150.91146.01149.71149.71-0.80%207,029
Sep 30, 2024150.08152.12148.77150.91150.91-0.19%193,841
Sep 27, 2024152.49154.19151.18151.19151.190.25%288,933