Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
106.60
-1.50 (-1.39%)
Jul 9, 2026, 4:00 PM EDT - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026107.79108.81105.80106.60106.60-1.39%526,285
Jul 8, 2026108.66109.26106.95108.10108.10-1.72%891,706
Jul 7, 2026110.93111.20108.96109.99109.99-0.68%736,270
Jul 6, 2026111.92112.35109.40110.74110.74-1.47%747,348
Jul 2, 2026110.92112.75109.43112.39112.392.36%712,227
Jul 1, 2026114.60116.27109.70109.80109.80-4.03%870,176
Jun 30, 2026115.04115.34113.43114.41114.41-0.30%867,439
Jun 29, 2026114.87115.53112.20114.76114.76-1.60%639,056
Jun 26, 2026114.61116.80114.40116.63116.631.43%1,460,153
Jun 25, 2026111.95117.83111.79114.99114.993.10%1,115,203
Jun 24, 2026114.06114.06109.64111.53111.535.82%916,171
Jun 23, 2026105.20108.58105.20105.40105.40-1.18%942,467
Jun 22, 2026108.52109.44105.78106.66106.66-3.19%818,449
Jun 18, 2026108.21113.53107.32110.17110.174.38%1,250,975
Jun 17, 2026107.16109.87104.52105.55105.55-1.95%931,522
Jun 16, 2026107.47108.50106.95107.65107.650.36%559,625
Jun 15, 2026109.01109.93106.52107.26107.260.71%719,622
Jun 12, 2026107.77108.42106.14106.50106.50-0.36%565,018
Jun 11, 2026104.24107.11103.19106.88106.882.53%555,041
Jun 10, 2026107.28108.11104.11104.24104.24-2.89%737,048
Jun 9, 2026102.29107.43102.29107.34107.345.19%797,768
Jun 8, 2026104.20104.38101.91102.04102.04-2.87%762,943
Jun 5, 2026103.10105.58101.91105.05105.052.30%1,129,953
Jun 4, 2026104.62104.63100.52102.69102.69-0.16%1,209,311
Jun 3, 2026103.48105.07102.69102.85102.85-0.93%1,019,237
Jun 2, 2026106.52106.92102.67103.82103.82-2.52%839,881
Jun 1, 2026107.74109.00104.01106.50106.50-1.93%753,508
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