SiteOne Landscape Supply, Inc. (SITE)

NYSE: SITE · Real-Time Price · USD

116.16

-1.28 (-1.09%)

At close: Nov 10, 2026, 4:00 PM EST

115.50

-0.66 (-0.57%)

Pre-market: Nov 11, 2026, 4:09 AM EST

SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	115.47	117.28	114.14	116.16	116.16	-1.09%	548,633
Nov 9, 2026	114.43	118.94	114.43	117.44	117.44	4.20%	637,628
Nov 6, 2026	111.10	113.77	110.02	112.71	112.71	-1.10%	650,766
Nov 5, 2026	118.70	119.50	112.12	113.96	113.96	-3.55%	989,964
Nov 4, 2026	117.44	119.56	114.43	118.16	118.16	5.77%	1,518,138
Nov 3, 2026	114.15	114.99	110.99	111.71	111.71	-2.52%	858,869
Nov 2, 2026	113.37	115.31	112.45	114.60	114.60	3.36%	1,128,573
Oct 30, 2026	110.68	112.02	109.08	110.87	110.87	0.14%	902,348
Oct 29, 2026	105.37	110.95	104.52	110.72	110.72	6.46%	1,780,284
Oct 28, 2026	105.00	108.65	103.00	104.00	104.00	0.94%	1,553,741
Oct 27, 2026	101.63	103.10	100.49	103.03	103.03	1.50%	1,221,781
Oct 26, 2026	102.57	103.93	101.27	101.51	101.51	-1.60%	545,192
Oct 23, 2026	101.62	104.91	101.62	103.16	103.16	-0.01%	1,002,874
Oct 22, 2026	97.53	103.66	97.46	103.17	103.17	5.87%	1,020,052
Oct 21, 2026	96.73	97.79	95.82	97.45	97.45	0.90%	509,134
Oct 20, 2026	94.66	97.59	94.47	96.58	96.58	2.49%	887,251
Oct 19, 2026	94.20	95.64	92.86	94.23	94.23	-0.64%	485,889
Oct 16, 2026	93.79	96.44	93.79	94.84	94.84	0.60%	1,013,708
Oct 15, 2026	90.12	94.86	90.12	94.27	94.27	5.49%	1,264,486
Oct 14, 2026	89.25	89.80	87.86	89.36	89.36	-1.10%	626,328
Oct 13, 2026	89.08	90.64	87.26	90.35	90.35	2.68%	893,123
Oct 12, 2026	86.45	88.15	86.45	87.99	87.99	0.95%	1,187,870
Oct 9, 2026	88.28	88.28	86.16	87.16	87.16	-0.66%	783,383
Oct 8, 2026	85.06	88.23	84.47	87.74	87.74	1.60%	1,223,344
Oct 7, 2026	87.68	87.72	82.00	86.36	86.36	-4.54%	1,486,142
Oct 6, 2026	88.16	91.51	87.89	90.47	90.47	3.21%	1,032,299
Oct 5, 2026	88.14	88.80	86.67	87.66	87.66	-2.12%	1,048,794
Oct 2, 2026	90.97	92.41	89.00	89.56	89.56	0.10%	897,985
Oct 1, 2026	89.66	90.23	85.93	89.47	89.47	-0.93%	940,829
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