Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
135.63
+2.65 (1.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024132.29136.29132.02135.63135.631.99%522,263
Dec 19, 2024135.82137.39132.63132.98132.98-1.79%460,387
Dec 18, 2024140.93142.32135.06135.41135.41-3.42%432,208
Dec 17, 2024139.62142.26139.23140.20140.20-0.43%355,230
Dec 16, 2024140.62143.08138.84140.80140.80-0.35%275,614
Dec 13, 2024144.01144.01140.01141.29141.29-2.61%259,149
Dec 12, 2024146.26147.22144.49145.08145.08-1.39%177,161
Dec 11, 2024149.82150.22146.83147.12147.12-0.29%192,373
Dec 10, 2024151.11152.05147.08147.55147.55-3.63%205,919
Dec 9, 2024153.31156.93151.94153.11153.111.36%220,982
Dec 6, 2024148.95151.75147.87151.05151.054.27%391,044
Dec 5, 2024148.55148.70144.79144.86144.86-2.48%242,601
Dec 4, 2024150.64151.75147.34148.55148.55-1.67%236,939
Dec 3, 2024153.11153.11149.87151.07151.07-0.28%160,497
Dec 2, 2024152.70154.03150.16151.49151.49-1.15%336,667
Nov 29, 2024153.68155.66153.21153.25153.250.22%196,754
Nov 27, 2024152.07154.42151.75152.92152.920.96%346,659
Nov 26, 2024154.57154.57150.11151.46151.46-3.10%222,965
Nov 25, 2024151.67160.75150.99156.31156.315.07%518,836
Nov 22, 2024143.75149.07140.90148.77148.773.93%527,799
Nov 21, 2024140.08144.14139.13143.14143.142.58%278,422
Nov 20, 2024138.48140.10135.71139.54139.540.77%337,865
Nov 19, 2024138.82138.97137.36138.47138.47-1.13%231,915
Nov 18, 2024140.00141.79137.75140.05140.05-0.39%251,812
Nov 15, 2024142.79143.16139.47140.60140.60-1.53%341,932
Nov 14, 2024144.88145.15142.26142.78142.78-0.88%284,662
Nov 13, 2024148.58149.05143.80144.05144.05-2.31%326,153
Nov 12, 2024152.12152.98147.44147.46147.46-3.24%221,905
Nov 11, 2024153.92154.34150.74152.40152.400.31%251,949
Nov 8, 2024151.98154.01150.67151.93151.93-0.40%272,676
Nov 7, 2024149.43153.71147.74152.54152.541.34%270,861
Nov 6, 2024152.00153.75149.69150.52150.521.87%513,615
Nov 5, 2024145.15148.20143.40147.75147.751.21%379,758
Nov 4, 2024142.50146.37142.15145.98145.982.83%491,548
Nov 1, 2024141.78143.37141.00141.96141.961.59%525,949
Oct 31, 2024146.06146.94139.70139.74139.74-5.71%475,858
Oct 30, 2024140.00148.64139.30148.20148.203.65%684,930
Oct 29, 2024144.25145.91142.85142.98142.98-1.82%580,859
Oct 28, 2024142.96145.91142.30145.63145.632.96%406,603
Oct 25, 2024144.28144.98140.65141.44141.44-0.99%268,628
Oct 24, 2024140.73142.87138.62142.86142.862.64%318,552
Oct 23, 2024138.73141.00138.36139.19139.19-0.01%336,526
Oct 22, 2024141.13141.83138.58139.20139.20-2.02%242,030
Oct 21, 2024145.31145.31141.65142.07142.07-2.03%403,316
Oct 18, 2024146.00146.65143.85145.02145.02-0.58%252,143
Oct 17, 2024147.91147.91145.45145.87145.87-0.98%192,415
Oct 16, 2024149.42149.52146.39147.31147.310.84%354,479
Oct 15, 2024146.39147.89145.16146.09146.09-0.18%514,594
Oct 14, 2024148.64148.77145.23146.36146.36-1.32%255,382
Oct 11, 2024142.28148.36141.88148.32148.326.06%304,449
Oct 10, 2024141.34141.98139.03139.85139.85-2.40%258,186
Oct 9, 2024144.37145.29141.01143.29143.29-0.49%193,096
Oct 8, 2024146.11147.11143.53144.00144.00-1.87%282,278
Oct 7, 2024142.49146.92141.50146.74146.741.89%220,347
Oct 4, 2024149.22149.36143.98144.02144.02-2.04%211,341
Oct 3, 2024148.08148.65146.53147.02147.02-1.43%214,001
Oct 2, 2024148.36150.58147.95149.16149.16-0.37%176,803
Oct 1, 2024150.91150.91146.01149.71149.71-0.80%207,029
Sep 30, 2024150.08152.12148.77150.91150.91-0.19%193,841
Sep 27, 2024152.49154.19151.18151.19151.190.25%288,933
Sep 26, 2024150.73151.27148.94150.82150.822.31%149,834
Sep 25, 2024151.00151.00147.33147.42147.42-2.02%202,450
Sep 24, 2024150.00151.21149.15150.46150.460.97%190,702
Sep 23, 2024150.96151.38147.71149.01149.01-0.11%246,537
Sep 20, 2024152.25152.25148.09149.18149.18-2.83%315,311
Sep 19, 2024152.49155.07149.47153.52153.524.46%350,623
Sep 18, 2024147.60152.86145.55146.97146.970.03%274,810
Sep 17, 2024143.09148.03142.98146.92146.923.74%184,641
Sep 16, 2024141.85142.63139.78141.63141.630.42%150,236
Sep 13, 2024137.65142.01137.33141.04141.043.84%255,327
Sep 12, 2024132.95136.17131.73135.83135.832.82%244,852
Sep 11, 2024132.18132.64128.48132.10132.10-0.74%461,052
Sep 10, 2024135.31135.31131.90133.09133.09-0.90%359,275
Sep 9, 2024135.86137.29134.13134.30134.30-1.05%461,409
Sep 6, 2024135.44138.20134.41135.72135.720.75%361,869
Sep 5, 2024135.40136.42133.74134.71134.71-0.81%148,252
Sep 4, 2024132.87136.12131.93135.81135.811.11%338,706
Sep 3, 2024140.91141.05134.05134.32134.32-5.32%287,530
Aug 30, 2024141.60141.93139.53141.86141.861.01%309,029
Aug 29, 2024141.23141.72138.60140.44140.440.85%212,989
Aug 28, 2024139.21141.19138.61139.26139.26-0.54%379,684
Aug 27, 2024143.47144.92137.93140.01140.01-3.39%358,525
Aug 26, 2024145.83147.66144.06144.92144.920.21%359,309
Aug 23, 2024137.37144.72137.16144.61144.615.40%303,308
Aug 22, 2024139.57139.73136.89137.20137.20-1.59%139,211
Aug 21, 2024138.00139.92136.87139.41139.412.09%217,557
Aug 20, 2024137.46138.07134.23136.56136.56-0.78%391,751
Aug 19, 2024136.84138.67136.13137.63137.631.13%236,232
Aug 16, 2024137.71139.17135.68136.09136.09-1.38%243,092
Aug 15, 2024136.32138.86135.18138.00138.003.14%304,065
Aug 14, 2024136.71136.71132.20133.80133.80-1.60%307,617
Aug 13, 2024131.74136.32130.84135.98135.984.17%261,355
Aug 12, 2024132.63132.63129.71130.54130.54-1.89%252,306
Aug 9, 2024134.13134.13131.04133.06133.06-0.21%279,407
Aug 8, 2024131.37134.96130.08133.34133.342.58%325,647
Aug 7, 2024138.07138.35129.77129.99129.99-4.27%793,701
Aug 6, 2024132.56137.63131.73135.79135.792.32%450,684
Aug 5, 2024129.04135.04127.12132.71132.71-2.05%477,633
Aug 2, 2024136.10137.17130.32135.49135.49-2.94%928,497
Aug 1, 2024142.67144.54137.25139.59139.59-4.83%721,352