Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
123.24
-1.17 (-0.94%)
At close: Oct 28, 2025, 4:00 PM EDT
123.24
0.00 (0.00%)
Pre-market: Oct 29, 2025, 7:16 AM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025123.81125.18122.51123.24123.24-0.94%795,573
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
Oct 20, 2025120.73122.88118.76121.26121.261.04%408,702
Oct 17, 2025120.86120.98119.04120.01120.01-0.73%405,376
Oct 16, 2025123.32123.32118.39120.89120.89-1.15%677,045
Oct 15, 2025122.31122.81119.39122.30122.30-1.41%881,601
Oct 14, 2025119.08125.32118.90124.05124.053.33%554,474
Oct 13, 2025117.45120.35117.45120.05120.052.62%738,320
Oct 10, 2025118.97119.37116.08116.99116.99-1.53%538,852
Oct 9, 2025121.60121.60118.00118.81118.81-2.14%472,083
Oct 8, 2025123.15123.95120.09121.41121.41-1.43%597,858
Oct 7, 2025125.34126.37122.82123.17123.17-1.42%643,491
Oct 6, 2025128.50128.50123.85124.94124.94-1.99%638,395
Oct 3, 2025128.61130.21126.87127.48127.48-0.89%329,913
Oct 2, 2025127.46128.80126.57128.63128.630.86%501,137
Oct 1, 2025128.75130.20125.40127.53127.53-0.99%407,627
Sep 30, 2025128.72128.89126.35128.80128.800.76%522,272
Sep 29, 2025130.14131.71127.16127.83127.83-0.97%585,689
Sep 26, 2025128.83129.15127.52129.08129.080.55%364,520
Sep 25, 2025128.92130.20127.09128.38128.38-1.69%554,999
Sep 24, 2025133.68134.55130.22130.59130.59-2.55%319,356
Sep 23, 2025134.78136.28133.62134.01134.01-0.07%456,486
Sep 22, 2025134.50135.23133.10134.10134.10-0.88%485,161
Sep 19, 2025138.80138.80134.47135.29135.29-0.78%634,040
Sep 18, 2025137.10138.53135.61136.35136.350.34%404,720
Sep 17, 2025141.39142.18135.14135.89135.89-3.57%735,500
Sep 16, 2025139.41141.43138.54140.92140.921.82%504,325
Sep 15, 2025140.12140.12137.08138.40138.40-0.85%494,279
Sep 12, 2025140.73141.27139.33139.58139.58-1.70%358,140
Sep 11, 2025142.25144.02141.23141.99141.99-0.87%901,979
Sep 10, 2025143.61145.17141.92143.23143.230.51%554,644
Sep 9, 2025150.00151.29141.93142.51142.51-6.24%803,598
Sep 8, 2025152.65153.25150.77151.99151.99-0.64%641,944
Sep 5, 2025149.26154.00148.45152.97152.973.79%809,058
Sep 4, 2025143.74147.68142.84147.39147.393.16%516,217
Sep 3, 2025141.48143.95140.16142.87142.870.70%442,957
Sep 2, 2025140.41142.41139.96141.87141.87-0.96%350,840
Aug 29, 2025145.07145.96142.29143.24143.24-1.19%326,072
Aug 28, 2025145.18146.20142.79144.96144.96-0.06%510,479
Aug 27, 2025140.90145.81140.80145.05145.050.96%476,342
Aug 26, 2025144.24145.54143.42143.67143.67-0.49%346,606
Aug 25, 2025146.03147.19143.69144.38144.38-1.93%713,044
Aug 22, 2025138.00147.45137.75147.22147.226.66%562,405
Aug 21, 2025137.91138.94136.65138.03138.030.15%442,160
Aug 20, 2025141.78141.78137.33137.83137.83-3.28%552,825
Aug 19, 2025141.35143.36139.52142.50142.501.45%386,127