SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	95.01	95.01	95.01	95.01	-	-0.61%	19,447
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
Jul 21, 2026	102.10	102.45	99.99	101.89	101.89	-0.87%	718,028
Jul 20, 2026	103.47	104.19	101.19	102.78	102.78	-0.92%	698,406
Jul 17, 2026	107.40	109.06	103.15	103.73	103.73	-3.81%	531,771
Jul 16, 2026	104.57	108.45	104.57	107.84	107.84	2.92%	539,188
Jul 15, 2026	105.02	105.65	104.03	104.78	104.78	-1.00%	491,700
Jul 14, 2026	106.52	107.53	104.78	105.84	105.84	0.48%	436,000
Jul 13, 2026	109.04	109.52	104.31	105.33	105.33	-1.51%	510,379
Jul 10, 2026	107.17	109.83	106.86	106.95	106.95	0.33%	628,225
Jul 9, 2026	107.79	108.81	105.80	106.60	106.60	-1.39%	526,285
Jul 8, 2026	108.66	109.26	106.95	108.10	108.10	-1.72%	891,706
Jul 7, 2026	110.93	111.20	108.96	109.99	109.99	-0.68%	736,270
Jul 6, 2026	111.92	112.35	109.40	110.74	110.74	-1.47%	747,348
Jul 2, 2026	110.92	112.75	109.43	112.39	112.39	2.36%	712,227
Jul 1, 2026	114.60	116.27	109.70	109.80	109.80	-4.03%	870,176
Jun 30, 2026	115.04	115.34	113.43	114.41	114.41	-0.30%	867,439
Jun 29, 2026	114.87	115.53	112.20	114.76	114.76	-1.60%	639,056
Jun 26, 2026	114.61	116.80	114.40	116.63	116.63	1.43%	1,460,153
Jun 25, 2026	111.95	117.83	111.79	114.99	114.99	3.10%	1,115,203
Jun 24, 2026	114.06	114.06	109.64	111.53	111.53	5.82%	916,171
Jun 23, 2026	105.20	108.58	105.20	105.40	105.40	-1.18%	942,467
Jun 22, 2026	108.52	109.44	105.78	106.66	106.66	-3.19%	818,449
Jun 18, 2026	108.21	113.53	107.32	110.17	110.17	4.38%	1,250,975
Jun 17, 2026	107.16	109.87	104.52	105.55	105.55	-1.95%	931,522
Jun 16, 2026	107.47	108.50	106.95	107.65	107.65	0.36%	559,625
Jun 15, 2026	109.01	109.93	106.52	107.26	107.26	0.71%	719,622
Jun 12, 2026	107.77	108.42	106.14	106.50	106.50	-0.36%	565,018
Jun 11, 2026	104.24	107.11	103.19	106.88	106.88	2.53%	555,041