Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
134.09
+3.21 (2.45%)
At close: Mar 9, 2026, 4:00 PM EDT
134.09
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026128.37133.10126.86134.13-2.48%788,427
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
Feb 26, 2026141.31147.13139.61147.01147.014.70%772,809
Feb 25, 2026148.10148.73139.60140.41140.41-5.31%1,143,494
Feb 24, 2026147.31150.24146.91148.28148.281.06%526,754
Feb 23, 2026150.95151.28145.77146.73146.73-3.08%488,767
Feb 20, 2026150.40155.41150.01151.40151.400.65%592,124
Feb 19, 2026151.57154.77150.29150.42150.42-1.29%706,130
Feb 18, 2026152.86156.32152.34152.39152.39-0.74%626,057
Feb 17, 2026155.47156.99151.83153.53153.53-2.24%622,270
Feb 13, 2026158.19161.00156.46157.04157.04-1.36%695,266
Feb 12, 2026166.46168.56159.10159.21159.21-2.47%783,846
Feb 11, 2026153.45167.60146.88163.25163.259.73%2,110,815
Feb 10, 2026147.76149.73146.32148.78148.782.15%998,788
Feb 9, 2026150.13151.42145.59145.65145.65-2.91%982,607
Feb 6, 2026148.83152.23148.83150.01150.011.34%729,136
Feb 5, 2026148.43149.51146.61148.03148.03-1.02%410,774
Feb 4, 2026147.80152.30146.38149.55149.551.67%683,745
Feb 3, 2026143.85149.30143.85147.09147.092.00%591,529
Feb 2, 2026143.03145.00141.47144.21144.210.47%443,115
Jan 30, 2026141.59143.89140.76143.54143.540.27%587,967
Jan 29, 2026144.68146.10139.82143.16143.16-0.84%709,285
Jan 28, 2026144.09145.26143.15144.37144.37-0.01%304,279
Jan 27, 2026146.03147.49144.06144.38144.38-1.53%480,293
Jan 26, 2026147.50147.79145.64146.62146.62-0.60%491,860
Jan 23, 2026148.34149.08145.95147.50147.50-0.64%438,302
Jan 22, 2026148.92149.84146.06148.45148.450.41%512,252
Jan 21, 2026143.60149.42142.60147.84147.843.62%523,506
Jan 20, 2026144.71145.66142.63142.67142.67-3.29%529,785
Jan 16, 2026149.78150.79147.52147.53147.53-1.52%711,916
Jan 15, 2026149.96151.97147.88149.81149.810.99%829,495
Jan 14, 2026148.51148.51142.88148.34148.340.37%827,938
Jan 13, 2026146.36148.83145.62147.80147.801.76%1,208,120
Jan 12, 2026138.99145.96138.30145.24145.243.40%1,383,260
Jan 9, 2026137.06142.62135.14140.46140.465.43%1,251,535
Jan 8, 2026127.75133.57127.75133.22133.223.24%662,675
Jan 7, 2026130.84131.16127.47129.04129.04-0.66%534,557
Jan 6, 2026131.24131.59128.02129.90129.90-1.48%512,021
Jan 5, 2026125.47132.28125.47131.85131.855.43%921,117
Jan 2, 2026124.51125.83123.16125.06125.060.40%563,901
Dec 31, 2025126.43127.56124.54124.56124.56-1.67%280,373
Dec 30, 2025126.25127.86125.72126.68126.680.13%316,411
Dec 29, 2025127.41127.98125.82126.52126.52-0.54%305,828
Dec 26, 2025126.66127.52126.21127.21127.21-0.10%251,833
Dec 24, 2025126.50127.89125.90127.34127.341.04%129,119
Dec 23, 2025127.71127.71125.32126.03126.03-1.52%328,172
Dec 22, 2025127.95129.17127.07127.97127.97-0.47%368,594
Dec 19, 2025126.95128.79125.31128.57128.570.71%625,467
Dec 18, 2025130.82131.74127.41127.66127.660.09%576,525
Dec 17, 2025126.29129.95126.10127.55127.550.28%440,190
Dec 16, 2025127.85129.08126.35127.20127.20-0.69%366,988
Dec 15, 2025130.00131.73126.79128.09128.09-1.37%482,061
Dec 12, 2025132.34132.34129.12129.87129.87-1.03%447,523
Dec 11, 2025131.14132.87128.82131.22131.221.03%407,582
Dec 10, 2025125.85130.17124.39129.88129.883.42%654,547
Dec 9, 2025125.92128.19125.03125.59125.59-0.88%832,860
Dec 8, 2025132.86133.03126.67126.70126.70-3.55%742,923
Dec 5, 2025120.13132.57120.13131.36131.360.85%423,604
Dec 4, 2025134.12134.56129.74130.25130.25-2.78%551,504
Dec 3, 2025132.96135.76131.99133.97133.970.62%792,747
Dec 2, 2025130.75134.40130.75133.15133.150.11%580,928
Dec 1, 2025132.39134.67131.37133.00133.00-0.95%543,728
Nov 28, 2025135.26136.02133.79134.28134.28-0.99%203,875
Nov 26, 2025135.03137.08134.20135.62135.620.36%480,801
Nov 25, 2025130.71135.50128.28135.14135.144.54%708,492
Nov 24, 2025129.75131.13128.30129.27129.27-1.40%566,694
Nov 21, 2025126.56133.60124.74131.10131.104.79%780,303
Nov 20, 2025127.22128.31123.86125.11125.11-1.04%565,392
Nov 19, 2025127.45130.05124.92126.43126.43-0.77%910,611
Nov 18, 2025126.97128.87125.60127.41127.41-1.00%632,791
Nov 17, 2025129.38132.92127.60128.70128.700.12%1,337,097
Nov 14, 2025126.74128.62125.58128.54128.541.20%760,832
Nov 13, 2025125.46128.18125.46127.02127.020.48%746,490
Nov 12, 2025124.60126.82124.60126.41126.410.92%624,364
Nov 11, 2025124.33125.82122.76125.26125.261.20%425,395
Nov 10, 2025123.29124.87122.26123.78123.780.74%474,365
Nov 7, 2025121.55124.27121.51122.87122.870.60%480,087
Nov 6, 2025125.36125.54122.08122.14122.14-1.65%556,353
Nov 5, 2025125.98127.54124.08124.19124.19-1.16%716,180
Nov 4, 2025123.99126.37122.91125.65125.650.75%672,844
Nov 3, 2025128.28128.28124.61124.72124.72-3.89%933,678
Oct 31, 2025129.74131.44128.86129.77129.770.03%669,582
Oct 30, 2025130.67133.00128.92129.73129.73-1.83%828,599
Oct 29, 2025127.77137.32125.02132.15132.157.23%1,633,404
Oct 28, 2025123.81125.18122.51123.24123.24-0.94%795,583
Oct 27, 2025126.60127.27123.20124.41124.41-0.53%734,722
Oct 24, 2025125.77126.32124.70125.07125.070.70%595,301
Oct 23, 2025121.66124.52121.39124.20124.202.99%552,759
Oct 22, 2025122.28123.47120.07120.60120.60-1.68%564,302
Oct 21, 2025120.54123.94120.34122.66122.661.15%517,067
Oct 20, 2025120.73122.88118.76121.26121.261.04%408,702
Oct 17, 2025120.86120.98119.04120.01120.01-0.73%405,376
Oct 16, 2025123.32123.32118.39120.89120.89-1.15%677,045
Oct 15, 2025122.31122.81119.39122.30122.30-1.41%881,601
Oct 14, 2025119.08125.32118.90124.05124.053.33%554,474