Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
148.20
+5.22 (3.65%)
Oct 30, 2024, 4:00 PM EDT - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024140.00153.22137.87146.68146.682.16%1,336,293
Jul 30, 2024143.98145.42141.83143.58143.580.98%703,976
Jul 29, 2024145.53146.00140.85142.18142.18-2.28%906,598
Jul 26, 2024145.34148.02144.85145.50145.502.51%489,559
Jul 25, 2024135.20144.31135.20141.94141.945.25%672,319
Jul 24, 2024138.02139.72134.85134.86134.86-2.95%341,402
Jul 23, 2024138.53140.62138.38138.96138.96-0.16%231,001
Jul 22, 2024137.65139.27133.92139.18139.182.97%354,823
Jul 19, 2024136.59136.59132.55135.16135.16-1.43%552,950
Jul 18, 2024140.33143.93136.78137.12137.12-2.22%895,586
Jul 17, 2024142.46145.64140.19140.23140.23-2.25%856,042
Jul 16, 2024135.04143.55134.35143.46143.467.13%620,266
Jul 15, 2024130.70134.95129.80133.91133.912.83%620,273
Jul 12, 2024129.94132.69129.74130.22130.220.56%596,344
Jul 11, 2024122.97130.27122.45129.50129.507.76%828,938
Jul 10, 2024116.06120.26115.54120.17120.173.92%908,581
Jul 9, 2024116.19116.85114.60115.64115.64-0.58%666,003
Jul 8, 2024117.15118.32116.29116.31116.31-0.12%478,479
Jul 5, 2024117.11118.37116.15116.45116.45-1.32%581,366
Jul 3, 2024116.55118.58115.81118.01118.011.24%206,115
Jul 2, 2024117.17117.74115.55116.57116.57-0.76%436,811
Jul 1, 2024121.93122.03117.24117.46117.46-3.25%388,854
Jun 28, 2024122.79124.68121.06121.41121.41-0.65%593,354
Jun 27, 2024123.62123.98121.63122.20122.20-1.42%629,393
Jun 26, 2024124.42125.94123.76123.96123.96-1.20%438,409
Jun 25, 2024128.77129.45124.01125.46125.46-4.46%535,672
Jun 24, 2024131.24132.98130.79131.31131.310.34%243,315
Jun 21, 2024130.93131.85128.23130.87130.87-0.33%521,380
Jun 20, 2024131.17132.51129.78131.30131.300.21%443,390
Jun 18, 2024128.98131.07128.33131.02131.020.87%451,890
Jun 17, 2024130.55131.65128.82129.89129.89-1.01%285,272
Jun 14, 2024129.58131.38128.35131.21131.21-0.67%305,691
Jun 13, 2024134.03134.38131.36132.09132.09-1.81%335,739
Jun 12, 2024136.77138.64134.16134.53134.532.60%480,057
Jun 11, 2024128.91133.25128.30131.12131.121.58%493,437
Jun 10, 2024126.66129.37126.66129.08129.080.73%815,885