Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
110.17
+4.62 (4.38%)
At close: Jun 18, 2026, 4:00 PM EDT
110.16
-0.01 (-0.01%)
After-hours: Jun 18, 2026, 7:00 PM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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