Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
124.37
-1.01 (-0.81%)
Jul 18, 2025, 4:00 PM - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025126.50126.58123.21124.37124.37-0.81%660,860
Jul 17, 2025123.93126.20123.87125.38125.381.32%386,859
Jul 16, 2025122.73123.92121.83123.75123.751.46%409,815
Jul 15, 2025128.01128.78121.97121.97121.97-3.98%308,291
Jul 14, 2025128.90129.56126.89127.03127.03-1.71%317,867
Jul 11, 2025130.13130.13128.24129.24129.24-1.63%318,296
Jul 10, 2025130.39133.36129.34131.38131.381.19%299,360
Jul 9, 2025129.65130.77127.03129.84129.840.96%427,906
Jul 8, 2025126.95130.52126.95128.60128.601.64%787,694
Jul 7, 2025128.00129.40125.49126.53126.53-2.47%539,385
Jul 3, 2025129.07130.33128.06129.74129.740.58%415,121
Jul 2, 2025125.00129.08124.25128.99128.992.15%754,650
Jul 1, 2025120.33129.71120.11126.27126.274.41%553,006
Jun 30, 2025120.70121.52118.76120.94120.940.33%571,728
Jun 27, 2025122.61122.82118.99120.54120.54-0.54%541,542
Jun 26, 2025120.57121.56119.37121.19121.190.73%292,177
Jun 25, 2025121.47122.37119.50120.31120.31-1.24%478,031
Jun 24, 2025122.00122.74120.47121.82121.820.67%249,664
Jun 23, 2025115.64121.18115.31121.01121.013.80%404,896
Jun 20, 2025118.23119.33116.41116.58116.58-0.32%568,503
Jun 18, 2025116.90119.90115.74116.96116.960.23%397,418
Jun 17, 2025118.26119.85116.51116.69116.69-2.48%349,616
Jun 16, 2025120.17120.37118.17119.66119.660.75%414,036
Jun 13, 2025121.09122.17117.91118.77118.77-3.66%286,748
Jun 12, 2025122.26124.74121.12123.28123.28-0.34%612,551
Jun 11, 2025126.96128.53123.10123.70123.70-1.72%606,603
Jun 10, 2025125.66126.51124.52125.86125.861.26%353,488
Jun 9, 2025123.92125.06122.62124.29124.291.88%308,341
Jun 6, 2025125.52126.25121.43122.00122.00-1.29%468,903
Jun 5, 2025119.72123.78119.19123.59123.593.02%576,334
Jun 4, 2025119.84121.08118.50119.97119.97-0.02%453,631
Jun 3, 2025114.52120.32113.46119.99119.995.09%521,557
Jun 2, 2025116.31117.47112.23114.18114.18-2.25%563,345
May 30, 2025117.17117.81116.06116.81116.81-0.55%372,742
May 29, 2025117.95118.02116.29117.46117.460.37%275,276
May 28, 2025119.03119.53116.68117.03117.03-1.63%361,802
May 27, 2025118.38119.50115.20118.97118.972.75%628,504
May 23, 2025113.70116.19112.89115.79115.790.02%432,157
May 22, 2025115.38116.63113.90115.77115.77-0.15%375,861
May 21, 2025120.00120.56115.84115.94115.94-4.61%346,379
May 20, 2025123.98124.11121.27121.54121.54-1.44%278,526
May 19, 2025122.04124.27122.04123.32123.32-1.72%378,907
May 16, 2025123.14125.74122.20125.48125.482.14%280,524
May 15, 2025123.94124.14122.32122.85122.85-1.26%632,293
May 14, 2025126.51128.46124.41124.42124.42-1.99%323,774
May 13, 2025128.15128.60126.18126.94126.94-0.28%587,089
May 12, 2025126.85127.78121.38127.30127.305.50%1,245,339
May 9, 2025121.95122.19120.09120.66120.66-0.58%258,503
May 8, 2025120.02122.34119.21121.36121.362.53%454,184
May 7, 2025118.39119.07116.81118.37118.370.36%600,142