SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
131.36
+1.11 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.13 | 132.57 | 120.13 | 131.36 | 131.36 | 0.85% | 423,604 |
| Dec 4, 2025 | 134.12 | 134.56 | 129.74 | 130.25 | 130.25 | -2.78% | 551,504 |
| Dec 3, 2025 | 132.96 | 135.76 | 131.99 | 133.97 | 133.97 | 0.62% | 792,747 |
| Dec 2, 2025 | 130.75 | 134.40 | 130.75 | 133.15 | 133.15 | 0.11% | 580,928 |
| Dec 1, 2025 | 132.39 | 134.67 | 131.37 | 133.00 | 133.00 | -0.95% | 543,478 |
| Nov 28, 2025 | 135.26 | 136.02 | 133.79 | 134.28 | 134.28 | -0.99% | 203,266 |
| Nov 26, 2025 | 135.03 | 137.08 | 134.20 | 135.62 | 135.62 | 0.36% | 480,684 |
| Nov 25, 2025 | 130.71 | 135.50 | 128.28 | 135.14 | 135.14 | 4.54% | 696,824 |
| Nov 24, 2025 | 129.75 | 131.13 | 128.30 | 129.27 | 129.27 | -1.40% | 562,134 |
| Nov 21, 2025 | 126.56 | 133.60 | 124.74 | 131.10 | 131.10 | 4.79% | 780,075 |
| Nov 20, 2025 | 127.22 | 128.31 | 123.86 | 125.11 | 125.11 | -1.04% | 565,392 |
| Nov 19, 2025 | 127.45 | 130.05 | 124.92 | 126.43 | 126.43 | -0.77% | 910,611 |
| Nov 18, 2025 | 126.97 | 128.87 | 125.60 | 127.41 | 127.41 | -1.00% | 632,791 |
| Nov 17, 2025 | 129.38 | 132.92 | 127.60 | 128.70 | 128.70 | 0.12% | 1,337,097 |
| Nov 14, 2025 | 126.74 | 128.62 | 125.58 | 128.54 | 128.54 | 1.20% | 760,832 |
| Nov 13, 2025 | 125.46 | 128.18 | 125.46 | 127.02 | 127.02 | 0.48% | 746,490 |
| Nov 12, 2025 | 124.60 | 126.82 | 124.60 | 126.41 | 126.41 | 0.92% | 624,364 |
| Nov 11, 2025 | 124.33 | 125.82 | 122.76 | 125.26 | 125.26 | 1.20% | 425,395 |
| Nov 10, 2025 | 123.29 | 124.87 | 122.26 | 123.78 | 123.78 | 0.74% | 474,365 |
| Nov 7, 2025 | 121.55 | 124.27 | 121.51 | 122.87 | 122.87 | 0.60% | 480,087 |
| Nov 6, 2025 | 125.36 | 125.54 | 122.08 | 122.14 | 122.14 | -1.65% | 556,353 |
| Nov 5, 2025 | 125.98 | 127.54 | 124.08 | 124.19 | 124.19 | -1.16% | 716,180 |
| Nov 4, 2025 | 123.99 | 126.37 | 122.91 | 125.65 | 125.65 | 0.75% | 672,844 |
| Nov 3, 2025 | 128.28 | 128.28 | 124.61 | 124.72 | 124.72 | -3.89% | 933,678 |
| Oct 31, 2025 | 129.74 | 131.44 | 128.86 | 129.77 | 129.77 | 0.03% | 669,582 |
| Oct 30, 2025 | 130.67 | 133.00 | 128.92 | 129.73 | 129.73 | -1.83% | 828,599 |
| Oct 29, 2025 | 127.77 | 137.32 | 125.02 | 132.15 | 132.15 | 7.23% | 1,633,404 |
| Oct 28, 2025 | 123.81 | 125.18 | 122.51 | 123.24 | 123.24 | -0.94% | 795,583 |
| Oct 27, 2025 | 126.60 | 127.27 | 123.20 | 124.41 | 124.41 | -0.53% | 734,722 |
| Oct 24, 2025 | 125.77 | 126.32 | 124.70 | 125.07 | 125.07 | 0.70% | 595,301 |
| Oct 23, 2025 | 121.66 | 124.52 | 121.39 | 124.20 | 124.20 | 2.99% | 552,759 |
| Oct 22, 2025 | 122.28 | 123.47 | 120.07 | 120.60 | 120.60 | -1.68% | 564,302 |
| Oct 21, 2025 | 120.54 | 123.94 | 120.34 | 122.66 | 122.66 | 1.15% | 517,067 |
| Oct 20, 2025 | 120.73 | 122.88 | 118.76 | 121.26 | 121.26 | 1.04% | 408,702 |
| Oct 17, 2025 | 120.86 | 120.98 | 119.04 | 120.01 | 120.01 | -0.73% | 405,376 |
| Oct 16, 2025 | 123.32 | 123.32 | 118.39 | 120.89 | 120.89 | -1.15% | 677,045 |
| Oct 15, 2025 | 122.31 | 122.81 | 119.39 | 122.30 | 122.30 | -1.41% | 881,601 |
| Oct 14, 2025 | 119.08 | 125.32 | 118.90 | 124.05 | 124.05 | 3.33% | 554,474 |
| Oct 13, 2025 | 117.45 | 120.35 | 117.45 | 120.05 | 120.05 | 2.62% | 738,320 |
| Oct 10, 2025 | 118.97 | 119.37 | 116.08 | 116.99 | 116.99 | -1.53% | 538,852 |
| Oct 9, 2025 | 121.60 | 121.60 | 118.00 | 118.81 | 118.81 | -2.14% | 472,083 |
| Oct 8, 2025 | 123.15 | 123.95 | 120.09 | 121.41 | 121.41 | -1.43% | 597,858 |
| Oct 7, 2025 | 125.34 | 126.37 | 122.82 | 123.17 | 123.17 | -1.42% | 643,491 |
| Oct 6, 2025 | 128.50 | 128.50 | 123.85 | 124.94 | 124.94 | -1.99% | 638,395 |
| Oct 3, 2025 | 128.61 | 130.21 | 126.87 | 127.48 | 127.48 | -0.89% | 329,913 |
| Oct 2, 2025 | 127.46 | 128.80 | 126.57 | 128.63 | 128.63 | 0.86% | 501,137 |
| Oct 1, 2025 | 128.75 | 130.20 | 125.40 | 127.53 | 127.53 | -0.99% | 407,627 |
| Sep 30, 2025 | 128.72 | 128.89 | 126.35 | 128.80 | 128.80 | 0.76% | 522,272 |
| Sep 29, 2025 | 130.14 | 131.71 | 127.16 | 127.83 | 127.83 | -0.97% | 585,689 |
| Sep 26, 2025 | 128.83 | 129.15 | 127.52 | 129.08 | 129.08 | 0.55% | 364,520 |
| Sep 25, 2025 | 128.92 | 130.20 | 127.09 | 128.38 | 128.38 | -1.69% | 554,999 |
| Sep 24, 2025 | 133.68 | 134.55 | 130.22 | 130.59 | 130.59 | -2.55% | 319,356 |
| Sep 23, 2025 | 134.78 | 136.28 | 133.62 | 134.01 | 134.01 | -0.07% | 456,486 |
| Sep 22, 2025 | 134.50 | 135.23 | 133.10 | 134.10 | 134.10 | -0.88% | 485,161 |
| Sep 19, 2025 | 138.80 | 138.80 | 134.47 | 135.29 | 135.29 | -0.78% | 634,040 |
| Sep 18, 2025 | 137.10 | 138.53 | 135.61 | 136.35 | 136.35 | 0.34% | 404,720 |
| Sep 17, 2025 | 141.39 | 142.18 | 135.14 | 135.89 | 135.89 | -3.57% | 735,500 |
| Sep 16, 2025 | 139.41 | 141.43 | 138.54 | 140.92 | 140.92 | 1.82% | 504,325 |
| Sep 15, 2025 | 140.12 | 140.12 | 137.08 | 138.40 | 138.40 | -0.85% | 494,279 |
| Sep 12, 2025 | 140.73 | 141.27 | 139.33 | 139.58 | 139.58 | -1.70% | 358,140 |
| Sep 11, 2025 | 142.25 | 144.02 | 141.23 | 141.99 | 141.99 | -0.87% | 901,979 |
| Sep 10, 2025 | 143.61 | 145.17 | 141.92 | 143.23 | 143.23 | 0.51% | 554,644 |
| Sep 9, 2025 | 150.00 | 151.29 | 141.93 | 142.51 | 142.51 | -6.24% | 803,598 |
| Sep 8, 2025 | 152.65 | 153.25 | 150.77 | 151.99 | 151.99 | -0.64% | 641,944 |
| Sep 5, 2025 | 149.26 | 154.00 | 148.45 | 152.97 | 152.97 | 3.79% | 809,058 |
| Sep 4, 2025 | 143.74 | 147.68 | 142.84 | 147.39 | 147.39 | 3.16% | 516,217 |
| Sep 3, 2025 | 141.48 | 143.95 | 140.16 | 142.87 | 142.87 | 0.70% | 458,171 |
| Sep 2, 2025 | 140.41 | 142.41 | 139.96 | 141.87 | 141.87 | -0.96% | 350,840 |
| Aug 29, 2025 | 145.07 | 145.96 | 142.29 | 143.24 | 143.24 | -1.19% | 326,072 |
| Aug 28, 2025 | 145.18 | 146.20 | 142.79 | 144.96 | 144.96 | -0.06% | 510,479 |
| Aug 27, 2025 | 140.90 | 145.81 | 140.80 | 145.05 | 145.05 | 0.96% | 476,342 |
| Aug 26, 2025 | 144.24 | 145.54 | 143.42 | 143.67 | 143.67 | -0.49% | 346,606 |
| Aug 25, 2025 | 146.03 | 147.19 | 143.69 | 144.38 | 144.38 | -1.93% | 713,044 |
| Aug 22, 2025 | 138.00 | 147.45 | 137.75 | 147.22 | 147.22 | 6.66% | 562,405 |
| Aug 21, 2025 | 137.91 | 138.94 | 136.65 | 138.03 | 138.03 | 0.15% | 442,160 |
| Aug 20, 2025 | 141.78 | 141.78 | 137.33 | 137.83 | 137.83 | -3.28% | 552,825 |
| Aug 19, 2025 | 141.35 | 143.36 | 139.52 | 142.50 | 142.50 | 1.45% | 386,127 |
| Aug 18, 2025 | 140.49 | 140.80 | 138.75 | 140.46 | 140.46 | 0.61% | 347,060 |
| Aug 15, 2025 | 142.28 | 142.28 | 139.37 | 139.61 | 139.61 | -1.22% | 394,456 |
| Aug 14, 2025 | 143.35 | 143.37 | 140.52 | 141.33 | 141.33 | -3.33% | 592,872 |
| Aug 13, 2025 | 138.64 | 146.71 | 137.40 | 146.20 | 146.20 | 5.99% | 942,501 |
| Aug 12, 2025 | 132.27 | 138.04 | 131.85 | 137.94 | 137.94 | 4.80% | 378,125 |
| Aug 11, 2025 | 132.28 | 132.53 | 128.53 | 131.62 | 131.62 | -0.51% | 679,456 |
| Aug 8, 2025 | 134.68 | 134.68 | 131.55 | 132.30 | 132.30 | -1.22% | 488,530 |
| Aug 7, 2025 | 137.76 | 138.03 | 133.80 | 133.93 | 133.93 | -1.62% | 554,259 |
| Aug 6, 2025 | 138.91 | 138.91 | 135.10 | 136.13 | 136.13 | -1.82% | 617,569 |
| Aug 5, 2025 | 137.78 | 139.39 | 135.85 | 138.66 | 138.66 | 0.84% | 537,448 |
| Aug 4, 2025 | 136.89 | 137.89 | 135.06 | 137.50 | 137.50 | 0.83% | 519,261 |
| Aug 1, 2025 | 135.84 | 136.90 | 132.89 | 136.37 | 136.37 | -1.06% | 729,198 |
| Jul 31, 2025 | 141.26 | 142.00 | 137.42 | 137.83 | 137.83 | -3.09% | 949,253 |
| Jul 30, 2025 | 131.13 | 142.82 | 126.16 | 142.22 | 142.22 | 10.62% | 1,662,059 |
| Jul 29, 2025 | 130.98 | 132.06 | 127.53 | 128.57 | 128.57 | -1.85% | 751,658 |
| Jul 28, 2025 | 132.48 | 134.49 | 130.90 | 131.00 | 131.00 | -1.33% | 870,053 |
| Jul 25, 2025 | 132.55 | 132.91 | 130.77 | 132.76 | 132.76 | 1.15% | 659,961 |
| Jul 24, 2025 | 131.78 | 132.98 | 129.31 | 131.25 | 131.25 | -0.11% | 754,098 |
| Jul 23, 2025 | 129.56 | 131.59 | 128.40 | 131.40 | 131.40 | 2.13% | 1,166,197 |
| Jul 22, 2025 | 124.29 | 128.83 | 123.96 | 128.66 | 128.66 | 4.47% | 745,905 |
| Jul 21, 2025 | 124.79 | 126.22 | 123.13 | 123.16 | 123.16 | -0.97% | 822,107 |
| Jul 18, 2025 | 126.50 | 126.58 | 123.21 | 124.37 | 124.37 | -0.81% | 660,861 |
| Jul 17, 2025 | 123.93 | 126.20 | 123.87 | 125.38 | 125.38 | 1.32% | 386,859 |