SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	90.64	91.23	89.67	90.31	90.31	0.42%	1,021,970
Sep 29, 2026	90.96	91.32	89.15	89.93	89.93	-1.10%	919,063
Sep 28, 2026	89.66	91.66	89.64	90.93	90.93	-0.42%	1,059,046
Sep 25, 2026	92.18	93.57	90.87	91.31	91.31	-0.94%	672,679
Sep 24, 2026	93.21	94.30	91.59	92.18	92.18	-1.70%	1,071,249
Sep 23, 2026	93.71	95.21	93.07	93.77	93.77	-0.66%	550,263
Sep 22, 2026	93.11	94.62	92.14	94.39	94.39	3.36%	842,608
Sep 21, 2026	90.89	91.82	89.69	91.32	91.32	0.94%	801,304
Sep 18, 2026	88.93	90.61	87.96	90.47	90.47	1.54%	1,498,686
Sep 17, 2026	90.54	90.84	87.99	89.10	89.10	0.77%	903,118
Sep 16, 2026	88.06	91.42	87.43	88.42	88.42	0.94%	1,539,382
Sep 15, 2026	88.71	89.32	86.20	87.60	87.60	-1.95%	1,667,277
Sep 14, 2026	92.19	93.87	89.32	89.34	89.34	-3.75%	1,362,796
Sep 11, 2026	95.99	96.95	92.72	92.82	92.82	-2.07%	1,649,788
Sep 10, 2026	96.32	96.83	94.13	94.78	94.78	-3.10%	1,665,684
Sep 9, 2026	98.29	99.52	97.31	97.81	97.81	-1.72%	982,859
Sep 8, 2026	100.69	102.29	99.52	99.52	99.52	-1.05%	913,480
Sep 4, 2026	97.57	102.00	97.57	100.58	100.58	2.14%	678,579
Sep 3, 2026	99.59	100.83	97.84	98.47	98.47	0.18%	688,500
Sep 2, 2026	96.97	99.43	96.14	98.29	98.29	0.84%	701,865
Sep 1, 2026	96.93	98.57	96.00	97.47	97.47	-1.08%	922,935
Aug 31, 2026	97.88	98.88	96.49	98.53	98.53	2.22%	944,490
Aug 28, 2026	95.56	96.82	94.90	96.39	96.39	0.93%	544,960
Aug 27, 2026	95.14	96.48	94.63	95.50	95.50	-0.59%	371,304
Aug 26, 2026	95.21	96.95	94.17	96.07	96.07	1.01%	602,473
Aug 25, 2026	95.50	96.15	94.85	95.11	95.11	-0.17%	595,078
Aug 24, 2026	96.19	97.08	95.23	95.27	95.27	-0.70%	611,907
Aug 21, 2026	95.87	99.31	95.00	95.94	95.94	0.37%	654,504
Aug 20, 2026	94.21	96.36	93.10	95.59	95.59	-2.56%	357,489
Aug 19, 2026	97.03	99.19	97.03	98.10	98.10	3.17%	595,129
Aug 18, 2026	95.82	96.45	94.97	95.09	95.09	-0.59%	416,683
Aug 17, 2026	98.57	98.58	95.07	95.65	95.65	-2.99%	926,227
Aug 14, 2026	97.33	99.25	97.33	98.60	98.60	0.86%	694,289
Aug 13, 2026	97.38	98.54	95.96	97.76	97.76	1.20%	732,472
Aug 12, 2026	99.47	99.48	96.49	96.60	96.60	-2.39%	637,824
Aug 11, 2026	99.78	101.00	98.15	98.97	98.97	-0.44%	635,462
Aug 10, 2026	102.79	104.24	99.35	99.41	99.41	-4.28%	595,854
Aug 7, 2026	103.20	105.99	101.59	103.86	103.86	5.42%	1,362,098
Aug 6, 2026	101.48	102.20	97.06	98.52	98.52	-3.38%	653,696
Aug 5, 2026	100.49	102.01	100.11	101.97	101.97	0.71%	752,877
Aug 4, 2026	98.78	102.33	97.71	101.25	101.25	2.00%	966,418
Aug 3, 2026	96.18	99.42	95.71	99.26	99.26	5.10%	1,109,443
Jul 31, 2026	94.25	95.99	92.98	94.44	94.44	-0.55%	1,210,366
Jul 30, 2026	99.45	99.45	91.21	94.96	94.96	1.25%	1,353,968
Jul 29, 2026	99.13	100.05	90.07	93.79	93.79	-9.36%	3,282,490
Jul 28, 2026	102.02	104.33	102.02	103.47	103.47	2.10%	1,201,336
Jul 27, 2026	100.72	102.40	99.33	101.34	101.34	1.47%	978,621
Jul 24, 2026	98.85	102.75	98.85	99.87	99.87	1.25%	750,897
Jul 23, 2026	102.36	104.11	98.17	98.64	98.64	-4.45%	865,582
Jul 22, 2026	102.47	104.56	102.32	103.23	103.23	1.32%	443,455