Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
108.60
-3.12 (-2.79%)
May 29, 2026, 4:00 PM EDT - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026111.24111.95108.33108.60108.60-2.79%949,727
May 28, 2026112.52113.74110.70111.72111.72-1.82%867,378
May 27, 2026115.13116.25113.32113.79113.79-757,665
May 26, 2026113.70115.50113.17113.79113.790.38%1,390,583
May 22, 2026115.52116.14113.21113.36113.36-1.85%642,419
May 21, 2026112.66115.70111.08115.50115.501.33%974,514
May 20, 2026110.95114.19109.10113.98113.982.95%915,624
May 19, 2026112.06113.17110.02110.71110.71-3.49%877,133
May 18, 2026117.34118.11114.53114.71114.71-2.37%976,026
May 15, 2026120.96122.72117.27117.50117.50-3.38%858,339
May 14, 2026119.33121.82118.23121.61121.613.01%582,556
May 13, 2026119.00120.32116.87118.06118.06-1.44%1,248,249
May 12, 2026121.99121.99119.21119.79119.79-1.45%915,633
May 11, 2026121.95125.17120.73121.55121.550.45%752,142
May 8, 2026125.00125.11119.99121.00121.00-3.19%820,477
May 7, 2026124.87127.16124.49124.99124.992.27%878,521
May 6, 2026123.72124.98121.60122.22122.220.96%1,103,759
May 5, 2026124.42126.07120.91121.06121.06-3.48%1,186,853
May 4, 2026127.06127.07122.98125.43125.43-0.14%919,695
May 1, 2026126.55128.91124.92125.61125.61-0.35%1,117,618
Apr 30, 2026124.68129.97123.48126.05126.054.20%1,421,756
Apr 29, 2026138.00141.59118.12120.97120.97-15.37%3,582,357
Apr 28, 2026142.81143.18140.20142.94142.940.07%804,502
Apr 27, 2026146.93146.93142.78142.84142.84-1.55%540,736
Apr 24, 2026144.28145.34141.04145.09145.090.48%363,218
Apr 23, 2026144.12147.32142.99144.40144.400.68%481,823
Apr 22, 2026145.33145.99141.65143.43143.43-0.17%562,900
Apr 21, 2026149.37150.82143.19143.67143.67-3.00%528,221
Apr 20, 2026143.56148.29140.63148.11148.112.60%484,152
Apr 17, 2026136.73145.31136.46144.35144.357.36%615,000
Apr 16, 2026139.80140.45134.23134.45134.45-2.37%807,975
Apr 15, 2026136.75138.62134.05137.72137.720.14%572,589
Apr 14, 2026138.33139.30137.00137.53137.53-0.17%528,449
Apr 13, 2026135.22138.07134.19137.76137.761.68%358,856
Apr 10, 2026131.94136.08131.94135.48135.480.65%413,602
Apr 9, 2026133.47136.82131.14134.61134.610.31%783,486
Apr 8, 2026134.37138.17133.34134.20134.203.46%751,722
Apr 7, 2026129.53130.77128.37129.71129.71-0.51%461,196
Apr 6, 2026126.45131.39124.51130.37130.372.86%554,359
Apr 2, 2026125.17131.39123.83126.74126.74-1.31%724,133
Apr 1, 2026132.95133.37127.88128.42128.42-3.52%1,050,872
Mar 31, 2026127.50135.18126.97133.11133.112.40%684,353
Mar 30, 2026131.39131.82128.52129.99129.99-0.36%492,267
Mar 27, 2026133.23133.23129.90130.46130.46-2.27%378,607
Mar 26, 2026134.38136.67132.21133.49133.49-2.06%420,507
Mar 25, 2026141.11141.95133.72136.30136.30-2.66%762,370
Mar 24, 2026132.79141.22131.17140.02140.024.38%778,411
Mar 23, 2026131.28135.88129.65134.14134.145.25%724,115
Mar 20, 2026129.88130.16126.51127.45127.45-2.18%706,869
Mar 19, 2026127.50131.15125.00130.29130.290.53%1,000,580