SiteOne Landscape Supply, Inc. (SITE)

NYSE: SITE · Real-Time Price · USD

93.79

-9.68 (-9.36%)

At close: Jul 29, 2026, 4:00 PM EDT

95.23

+1.44 (1.54%)

Pre-market: Jul 30, 2026, 5:21 AM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	107.28	108.11	104.11	104.24	104.24	-2.89%	737,048
Jun 9, 2026	102.29	107.43	102.29	107.34	107.34	5.19%	797,768
Jun 8, 2026	104.20	104.38	101.91	102.04	102.04	-2.87%	762,943
Jun 5, 2026	103.10	105.58	101.91	105.05	105.05	2.30%	1,129,953
Jun 4, 2026	104.62	104.63	100.52	102.69	102.69	-0.16%	1,209,311
Jun 3, 2026	103.48	105.07	102.69	102.85	102.85	-0.93%	1,019,237
Jun 2, 2026	106.52	106.92	102.67	103.82	103.82	-2.52%	839,881
Jun 1, 2026	107.74	109.00	104.01	106.50	106.50	-1.93%	753,508
May 29, 2026	111.24	111.95	108.33	108.60	108.60	-2.79%	949,727
May 28, 2026	112.52	113.74	110.70	111.72	111.72	-1.82%	867,378
May 27, 2026	115.13	116.25	113.32	113.79	113.79	-	757,665
May 26, 2026	113.70	115.50	113.17	113.79	113.79	0.38%	1,390,583
May 22, 2026	115.52	116.14	113.21	113.36	113.36	-1.85%	642,419
May 21, 2026	112.66	115.70	111.08	115.50	115.50	1.33%	974,514
May 20, 2026	110.95	114.19	109.10	113.98	113.98	2.95%	915,624
May 19, 2026	112.06	113.17	110.02	110.71	110.71	-3.49%	877,133
May 18, 2026	117.34	118.11	114.53	114.71	114.71	-2.37%	976,026