SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
129.99
-0.47 (-0.36%)
At close: Mar 30, 2026, 4:00 PM EDT
129.99
0.00 (0.00%)
After-hours: Mar 30, 2026, 7:00 PM EDT
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 131.39 | 131.82 | 128.52 | 129.99 | 129.99 | -0.36% | 492,247 |
| Mar 27, 2026 | 133.23 | 133.23 | 129.90 | 130.46 | 130.46 | -2.27% | 375,460 |
| Mar 26, 2026 | 134.38 | 136.67 | 132.21 | 133.49 | 133.49 | -2.06% | 413,378 |
| Mar 25, 2026 | 141.11 | 141.95 | 133.72 | 136.30 | 136.30 | -2.66% | 762,370 |
| Mar 24, 2026 | 132.79 | 141.22 | 131.17 | 140.02 | 140.02 | 4.38% | 778,406 |
| Mar 23, 2026 | 131.28 | 135.88 | 129.65 | 134.14 | 134.14 | 5.25% | 724,114 |
| Mar 20, 2026 | 129.88 | 130.16 | 126.51 | 127.45 | 127.45 | -2.18% | 704,476 |
| Mar 19, 2026 | 127.50 | 131.15 | 125.00 | 130.29 | 130.29 | 0.53% | 997,562 |
| Mar 18, 2026 | 129.15 | 131.35 | 129.15 | 129.60 | 129.60 | -1.10% | 497,788 |
| Mar 17, 2026 | 130.77 | 131.81 | 129.62 | 131.04 | 131.04 | 1.55% | 384,047 |
| Mar 16, 2026 | 130.96 | 131.06 | 128.82 | 129.04 | 129.04 | -0.59% | 467,577 |
| Mar 13, 2026 | 131.52 | 132.15 | 128.47 | 129.81 | 129.81 | -0.42% | 520,771 |
| Mar 12, 2026 | 133.83 | 134.43 | 129.99 | 130.36 | 130.36 | -3.67% | 476,093 |
| Mar 11, 2026 | 134.58 | 135.32 | 131.68 | 135.32 | 135.32 | 0.09% | 486,150 |
| Mar 10, 2026 | 133.25 | 136.82 | 132.62 | 135.20 | 135.20 | 0.83% | 1,052,295 |
| Mar 9, 2026 | 128.37 | 134.17 | 126.86 | 134.09 | 134.09 | 2.45% | 995,818 |
| Mar 6, 2026 | 133.15 | 134.80 | 130.75 | 130.88 | 130.88 | -3.39% | 440,680 |
| Mar 5, 2026 | 137.75 | 140.38 | 134.85 | 135.47 | 135.47 | -2.69% | 438,537 |
| Mar 4, 2026 | 140.43 | 140.79 | 138.42 | 139.22 | 139.22 | -0.66% | 284,848 |
| Mar 3, 2026 | 137.41 | 140.81 | 135.43 | 140.14 | 140.14 | -1.21% | 370,146 |
| Mar 2, 2026 | 140.77 | 142.71 | 137.60 | 141.86 | 141.86 | -0.72% | 489,401 |
| Feb 27, 2026 | 144.80 | 144.80 | 141.54 | 142.89 | 142.89 | -2.80% | 528,314 |
| Feb 26, 2026 | 141.31 | 147.13 | 139.61 | 147.01 | 147.01 | 4.70% | 772,809 |
| Feb 25, 2026 | 148.10 | 148.73 | 139.60 | 140.41 | 140.41 | -5.31% | 1,143,494 |
| Feb 24, 2026 | 147.31 | 150.24 | 146.91 | 148.28 | 148.28 | 1.06% | 526,754 |
| Feb 23, 2026 | 150.95 | 151.28 | 145.77 | 146.73 | 146.73 | -3.08% | 488,767 |
| Feb 20, 2026 | 150.40 | 155.41 | 150.01 | 151.40 | 151.40 | 0.65% | 592,124 |
| Feb 19, 2026 | 151.57 | 154.77 | 150.29 | 150.42 | 150.42 | -1.29% | 706,130 |
| Feb 18, 2026 | 152.86 | 156.32 | 152.34 | 152.39 | 152.39 | -0.74% | 626,057 |
| Feb 17, 2026 | 155.47 | 156.99 | 151.83 | 153.53 | 153.53 | -2.24% | 622,270 |
| Feb 13, 2026 | 158.19 | 161.00 | 156.46 | 157.04 | 157.04 | -1.36% | 695,266 |
| Feb 12, 2026 | 166.46 | 168.56 | 159.10 | 159.21 | 159.21 | -2.47% | 783,846 |
| Feb 11, 2026 | 153.45 | 167.60 | 146.88 | 163.25 | 163.25 | 9.73% | 2,110,815 |
| Feb 10, 2026 | 147.76 | 149.73 | 146.32 | 148.78 | 148.78 | 2.15% | 998,788 |
| Feb 9, 2026 | 150.13 | 151.42 | 145.59 | 145.65 | 145.65 | -2.91% | 982,607 |
| Feb 6, 2026 | 148.83 | 152.23 | 148.83 | 150.01 | 150.01 | 1.34% | 729,136 |
| Feb 5, 2026 | 148.43 | 149.51 | 146.61 | 148.03 | 148.03 | -1.02% | 410,774 |
| Feb 4, 2026 | 147.80 | 152.30 | 146.38 | 149.55 | 149.55 | 1.67% | 683,745 |
| Feb 3, 2026 | 143.85 | 149.30 | 143.85 | 147.09 | 147.09 | 2.00% | 591,529 |
| Feb 2, 2026 | 143.03 | 145.00 | 141.47 | 144.21 | 144.21 | 0.47% | 443,115 |
| Jan 30, 2026 | 141.59 | 143.89 | 140.76 | 143.54 | 143.54 | 0.27% | 587,967 |
| Jan 29, 2026 | 144.68 | 146.10 | 139.82 | 143.16 | 143.16 | -0.84% | 709,285 |
| Jan 28, 2026 | 144.09 | 145.26 | 143.15 | 144.37 | 144.37 | -0.01% | 304,279 |
| Jan 27, 2026 | 146.03 | 147.49 | 144.06 | 144.38 | 144.38 | -1.53% | 480,293 |
| Jan 26, 2026 | 147.50 | 147.79 | 145.64 | 146.62 | 146.62 | -0.60% | 491,860 |
| Jan 23, 2026 | 148.34 | 149.08 | 145.95 | 147.50 | 147.50 | -0.64% | 438,302 |
| Jan 22, 2026 | 148.92 | 149.84 | 146.06 | 148.45 | 148.45 | 0.41% | 512,252 |
| Jan 21, 2026 | 143.60 | 149.42 | 142.60 | 147.84 | 147.84 | 3.62% | 523,506 |
| Jan 20, 2026 | 144.71 | 145.66 | 142.63 | 142.67 | 142.67 | -3.29% | 529,785 |
| Jan 16, 2026 | 149.78 | 150.79 | 147.52 | 147.53 | 147.53 | -1.52% | 711,916 |