Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
123.59
+3.62 (3.02%)
At close: Jun 5, 2025, 4:00 PM
123.59
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2025119.18120.94117.95117.95117.95-2.36%549,040
May 5, 2025120.70123.92120.35120.80120.80-0.84%545,394
May 2, 2025118.67122.08117.68121.82121.824.20%783,806
May 1, 2025115.43118.56113.56116.91116.911.83%991,041
Apr 30, 2025109.90116.96108.12114.81114.810.61%1,125,282
Apr 29, 2025114.74115.84112.96114.11114.11-0.79%737,656
Apr 28, 2025114.60116.86113.68115.02115.020.03%462,128
Apr 25, 2025116.25116.35114.29114.99114.99-1.76%446,038
Apr 24, 2025114.88117.16113.91117.05117.052.36%315,031
Apr 23, 2025117.29120.50113.96114.35114.350.35%552,431
Apr 22, 2025111.24114.08110.74113.95113.953.67%802,992
Apr 21, 2025111.26112.29106.74109.92109.92-2.01%690,702
Apr 17, 2025109.69112.86109.09112.18112.181.99%428,905
Apr 16, 2025112.85115.00108.33109.99109.99-3.45%558,775
Apr 15, 2025114.62117.85113.62113.92113.92-0.90%518,663
Apr 14, 2025116.91116.91113.24114.96114.960.98%750,020
Apr 11, 2025111.34113.86108.81113.84113.842.51%597,878
Apr 10, 2025111.63112.79108.17111.05111.05-2.74%785,385
Apr 9, 2025103.24116.41101.25114.18114.188.96%1,055,035
Apr 8, 2025112.81113.81103.70104.79104.79-4.35%651,682
Apr 7, 2025107.42114.09104.53109.56109.56-1.65%828,692
Apr 4, 2025110.12113.25106.24111.40111.40-2.64%894,811
Apr 3, 2025117.04117.38110.76114.42114.42-6.71%1,057,081
Apr 2, 2025118.51122.72118.40122.65122.652.13%676,255
Apr 1, 2025120.01121.65119.27120.09120.09-1.11%508,136
Mar 31, 2025119.90122.19118.75121.44121.44-0.38%560,602
Mar 28, 2025126.17126.17120.52121.90121.90-3.48%369,028
Mar 27, 2025126.79128.22125.26126.30126.30-0.32%371,026
Mar 26, 2025127.95128.94125.77126.70126.70-0.62%386,428