Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
124.56
-2.12 (-1.67%)
Dec 31, 2025, 4:00 PM EST - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025126.43127.56124.54124.56124.56-1.67%279,930
Dec 30, 2025126.25127.86125.72126.68126.680.13%303,275
Dec 29, 2025127.41127.98125.82126.52126.52-0.54%299,428
Dec 26, 2025126.66127.52126.21127.21127.21-0.10%251,833
Dec 24, 2025126.50127.89125.90127.34127.341.04%126,507
Dec 23, 2025127.71127.71125.32126.03126.03-1.52%325,072
Dec 22, 2025127.95129.17127.07127.97127.97-0.47%368,594
Dec 19, 2025126.95128.79125.31128.57128.570.71%607,401
Dec 18, 2025130.82131.74127.41127.66127.660.09%576,525
Dec 17, 2025126.29129.95126.10127.55127.550.28%440,190
Dec 16, 2025127.85129.08126.35127.20127.20-0.69%366,988
Dec 15, 2025130.00131.73126.79128.09128.09-1.37%482,061
Dec 12, 2025132.34132.34129.12129.87129.87-1.03%447,523
Dec 11, 2025131.14132.87128.82131.22131.221.03%407,582
Dec 10, 2025125.85130.17124.39129.88129.883.42%654,547
Dec 9, 2025125.92128.19125.03125.59125.59-0.88%832,860
Dec 8, 2025132.86133.03126.67126.70126.70-3.55%742,923
Dec 5, 2025120.13132.57120.13131.36131.360.85%423,604
Dec 4, 2025134.12134.56129.74130.25130.25-2.78%551,504
Dec 3, 2025132.96135.76131.99133.97133.970.62%792,747
Dec 2, 2025130.75134.40130.75133.15133.150.11%580,928
Dec 1, 2025132.39134.67131.37133.00133.00-0.95%543,728
Nov 28, 2025135.26136.02133.79134.28134.28-0.99%203,875
Nov 26, 2025135.03137.08134.20135.62135.620.36%480,801
Nov 25, 2025130.71135.50128.28135.14135.144.54%708,492
Nov 24, 2025129.75131.13128.30129.27129.27-1.40%566,694
Nov 21, 2025126.56133.60124.74131.10131.104.79%780,303
Nov 20, 2025127.22128.31123.86125.11125.11-1.04%565,392
Nov 19, 2025127.45130.05124.92126.43126.43-0.77%910,611
Nov 18, 2025126.97128.87125.60127.41127.41-1.00%632,791
Nov 17, 2025129.38132.92127.60128.70128.700.12%1,337,097
Nov 14, 2025126.74128.62125.58128.54128.541.20%760,832
Nov 13, 2025125.46128.18125.46127.02127.020.48%746,490
Nov 12, 2025124.60126.82124.60126.41126.410.92%624,364
Nov 11, 2025124.33125.82122.76125.26125.261.20%425,395
Nov 10, 2025123.29124.87122.26123.78123.780.74%474,365
Nov 7, 2025121.55124.27121.51122.87122.870.60%480,087
Nov 6, 2025125.36125.54122.08122.14122.14-1.65%556,353
Nov 5, 2025125.98127.54124.08124.19124.19-1.16%716,180
Nov 4, 2025123.99126.37122.91125.65125.650.75%672,844
Nov 3, 2025128.28128.28124.61124.72124.72-3.89%933,678
Oct 31, 2025129.74131.44128.86129.77129.770.03%669,582
Oct 30, 2025130.67133.00128.92129.73129.73-1.83%828,599
Oct 29, 2025127.77137.32125.02132.15132.157.23%1,633,404
Oct 28, 2025123.81125.18122.51123.24123.24-0.94%795,583
Oct 27, 2025126.60127.27123.20124.41124.41-0.53%734,722
Oct 24, 2025125.77126.32124.70125.07125.070.70%595,301
Oct 23, 2025121.66124.52121.39124.20124.202.99%552,759
Oct 22, 2025122.28123.47120.07120.60120.60-1.68%564,302
Oct 21, 2025120.54123.94120.34122.66122.661.15%517,067