Skip to main content
logo
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
121.00
-3.99 (-3.19%)
At close: May 8, 2026, 4:00 PM EDT
122.50
+1.50 (1.24%)
After-hours: May 8, 2026, 7:54 PM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026125.00125.11119.99121.00121.00-3.19%819,445
May 7, 2026124.87127.16124.49124.99124.992.27%878,504
May 6, 2026123.72124.98121.60122.22122.220.96%1,103,422
May 5, 2026124.42126.07120.91121.06121.06-3.48%1,186,839
May 4, 2026127.06127.07122.98125.43125.43-0.14%919,640
May 1, 2026126.55128.91124.92125.61125.61-0.35%1,117,607
Apr 30, 2026124.68129.97123.48126.05126.054.20%1,421,693
Apr 29, 2026138.00141.59118.12120.97120.97-15.37%3,582,234
Apr 28, 2026142.81143.18140.20142.94142.940.07%804,202
Apr 27, 2026146.93146.93142.78142.84142.84-1.55%540,731
Apr 24, 2026144.28145.34141.04145.09145.090.48%353,179
Apr 23, 2026144.12147.32142.99144.40144.400.68%481,555
Apr 22, 2026145.33145.99141.65143.43143.43-0.17%562,888
Apr 21, 2026149.37150.82143.19143.67143.67-3.00%528,221
Apr 20, 2026143.56148.29140.63148.11148.112.60%483,867
Apr 17, 2026136.73145.31136.46144.35144.357.36%614,717
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%527,883
Apr 13, 2026135.22138.07134.19137.76137.761.68%358,856
Apr 10, 2026131.94136.08131.94135.48135.480.65%413,556
Apr 9, 2026133.47136.82131.14134.61134.610.31%783,480
Apr 8, 2026134.37138.17133.34134.20134.203.46%751,722
Apr 7, 2026129.53130.77128.37129.71129.71-0.51%461,127
Apr 6, 2026126.45131.39124.51130.37130.372.86%554,028
Apr 2, 2026125.17131.39123.83126.74126.74-1.31%723,748
Apr 1, 2026132.95133.37127.88128.42128.42-3.52%1,044,231
Mar 31, 2026127.50135.18126.97133.11133.112.40%684,353
Mar 30, 2026131.39131.82128.52129.99129.99-0.36%492,247
Mar 27, 2026133.23133.23129.90130.46130.46-2.27%375,460
Mar 26, 2026134.38136.67132.21133.49133.49-2.06%413,378
Mar 25, 2026141.11141.95133.72136.30136.30-2.66%762,370
Mar 24, 2026132.79141.22131.17140.02140.024.38%778,406
Mar 23, 2026131.28135.88129.65134.14134.145.25%724,114
Mar 20, 2026129.88130.16126.51127.45127.45-2.18%704,476
Mar 19, 2026127.50131.15125.00130.29130.290.53%997,562
Mar 18, 2026129.15131.35129.15129.60129.60-1.10%497,788
Mar 17, 2026130.77131.81129.62131.04131.041.55%384,047
Mar 16, 2026130.96131.06128.82129.04129.04-0.59%467,577
Mar 13, 2026131.52132.15128.47129.81129.81-0.42%520,771
Mar 12, 2026133.83134.43129.99130.36130.36-3.67%476,093
Mar 11, 2026134.58135.32131.68135.32135.320.09%486,150
Mar 10, 2026133.25136.82132.62135.20135.200.83%1,052,295
Mar 9, 2026128.37134.17126.86134.09134.092.45%995,818
Mar 6, 2026133.15134.80130.75130.88130.88-3.39%440,680
Mar 5, 2026137.75140.38134.85135.47135.47-2.69%438,537
Mar 4, 2026140.43140.79138.42139.22139.22-0.66%284,848
Mar 3, 2026137.41140.81135.43140.14140.14-1.21%370,146
Mar 2, 2026140.77142.71137.60141.86141.86-0.72%489,401
Feb 27, 2026144.80144.80141.54142.89142.89-2.80%528,314