Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
121.90
-4.40 (-3.48%)
Mar 28, 2025, 4:00 PM EDT - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025126.17126.07122.16122.37--3.11%96,411
Mar 27, 2025126.79128.22125.26126.30126.30-0.32%371,026
Mar 26, 2025127.95128.94125.77126.70126.70-0.62%386,428
Mar 25, 2025127.37129.37126.11127.49127.49-0.63%268,075
Mar 24, 2025123.96128.45123.79128.30128.305.16%457,410
Mar 21, 2025118.92122.42117.88122.00122.000.10%890,325
Mar 20, 2025121.33124.95120.95121.88121.88-0.63%475,398
Mar 19, 2025123.80124.69121.50122.65122.65-1.00%609,278
Mar 18, 2025122.80124.55121.03123.89123.890.20%386,596
Mar 17, 2025121.62124.85121.08123.64123.640.84%259,911
Mar 14, 2025122.24122.93120.00122.61122.611.96%408,282
Mar 13, 2025122.77125.05120.00120.25120.25-2.46%614,306
Mar 12, 2025124.71126.81123.24123.28123.28-0.94%300,058
Mar 11, 2025126.27126.88122.72124.45124.45-2.11%417,022
Mar 10, 2025128.01132.06126.88127.13127.13-1.50%528,304
Mar 7, 2025125.23129.07123.94129.07129.073.12%633,364
Mar 6, 2025122.66125.27121.26125.16125.160.82%583,484
Mar 5, 2025122.69124.70121.06124.14124.141.70%532,946
Mar 4, 2025121.89124.07119.15122.07122.07-1.95%649,933
Mar 3, 2025126.81126.97124.42124.50124.50-1.43%850,903
Feb 28, 2025124.78126.61124.07126.31126.311.47%495,150
Feb 27, 2025128.91130.03124.30124.48124.48-3.90%380,967
Feb 26, 2025132.68133.90129.53129.53129.53-2.09%337,639
Feb 25, 2025131.75134.17130.51132.29132.290.44%511,928
Feb 24, 2025134.39134.40130.57131.71131.71-2.16%434,235
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