SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
142.94
+0.10 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
143.50
+0.56 (0.39%)
After-hours: Apr 28, 2026, 7:00 PM EDT
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.81 | 143.18 | 140.20 | 142.94 | 142.94 | 0.07% | 804,202 |
| Apr 27, 2026 | 146.93 | 146.93 | 142.78 | 142.84 | 142.84 | -1.55% | 540,731 |
| Apr 24, 2026 | 144.28 | 145.34 | 141.04 | 145.09 | 145.09 | 0.48% | 353,179 |
| Apr 23, 2026 | 144.12 | 147.32 | 142.99 | 144.40 | 144.40 | 0.68% | 481,555 |
| Apr 22, 2026 | 145.33 | 145.99 | 141.65 | 143.43 | 143.43 | -0.17% | 562,888 |
| Apr 21, 2026 | 149.37 | 150.82 | 143.19 | 143.67 | 143.67 | -3.00% | 528,221 |
| Apr 20, 2026 | 143.56 | 148.29 | 140.63 | 148.11 | 148.11 | 2.60% | 483,867 |
| Apr 17, 2026 | 136.73 | 145.31 | 136.46 | 144.35 | 144.35 | 7.36% | 614,717 |
| Apr 16, 2026 | 139.80 | 140.45 | 134.23 | 134.45 | 134.45 | -2.37% | 807,975 |
| Apr 15, 2026 | 136.75 | 138.62 | 134.05 | 137.72 | 137.72 | 0.14% | 572,589 |
| Apr 14, 2026 | 138.33 | 139.30 | 137.00 | 137.53 | 137.53 | -0.17% | 527,883 |
| Apr 13, 2026 | 135.22 | 138.07 | 134.19 | 137.76 | 137.76 | 1.68% | 358,856 |
| Apr 10, 2026 | 131.94 | 136.08 | 131.94 | 135.48 | 135.48 | 0.65% | 413,556 |
| Apr 9, 2026 | 133.47 | 136.82 | 131.14 | 134.61 | 134.61 | 0.31% | 783,480 |
| Apr 8, 2026 | 134.37 | 138.17 | 133.34 | 134.20 | 134.20 | 3.46% | 751,722 |
| Apr 7, 2026 | 129.53 | 130.77 | 128.37 | 129.71 | 129.71 | -0.51% | 461,127 |
| Apr 6, 2026 | 126.45 | 131.39 | 124.51 | 130.37 | 130.37 | 2.86% | 554,028 |
| Apr 2, 2026 | 125.17 | 131.39 | 123.83 | 126.74 | 126.74 | -1.31% | 723,748 |
| Apr 1, 2026 | 132.95 | 133.37 | 127.88 | 128.42 | 128.42 | -3.52% | 1,044,231 |
| Mar 31, 2026 | 127.50 | 135.18 | 126.97 | 133.11 | 133.11 | 2.40% | 684,353 |
| Mar 30, 2026 | 131.39 | 131.82 | 128.52 | 129.99 | 129.99 | -0.36% | 492,247 |
| Mar 27, 2026 | 133.23 | 133.23 | 129.90 | 130.46 | 130.46 | -2.27% | 375,460 |
| Mar 26, 2026 | 134.38 | 136.67 | 132.21 | 133.49 | 133.49 | -2.06% | 413,378 |
| Mar 25, 2026 | 141.11 | 141.95 | 133.72 | 136.30 | 136.30 | -2.66% | 762,370 |
| Mar 24, 2026 | 132.79 | 141.22 | 131.17 | 140.02 | 140.02 | 4.38% | 778,406 |
| Mar 23, 2026 | 131.28 | 135.88 | 129.65 | 134.14 | 134.14 | 5.25% | 724,114 |
| Mar 20, 2026 | 129.88 | 130.16 | 126.51 | 127.45 | 127.45 | -2.18% | 704,476 |
| Mar 19, 2026 | 127.50 | 131.15 | 125.00 | 130.29 | 130.29 | 0.53% | 997,562 |
| Mar 18, 2026 | 129.15 | 131.35 | 129.15 | 129.60 | 129.60 | -1.10% | 497,788 |
| Mar 17, 2026 | 130.77 | 131.81 | 129.62 | 131.04 | 131.04 | 1.55% | 384,047 |
| Mar 16, 2026 | 130.96 | 131.06 | 128.82 | 129.04 | 129.04 | -0.59% | 467,577 |
| Mar 13, 2026 | 131.52 | 132.15 | 128.47 | 129.81 | 129.81 | -0.42% | 520,771 |
| Mar 12, 2026 | 133.83 | 134.43 | 129.99 | 130.36 | 130.36 | -3.67% | 476,093 |
| Mar 11, 2026 | 134.58 | 135.32 | 131.68 | 135.32 | 135.32 | 0.09% | 486,150 |
| Mar 10, 2026 | 133.25 | 136.82 | 132.62 | 135.20 | 135.20 | 0.83% | 1,052,295 |
| Mar 9, 2026 | 128.37 | 134.17 | 126.86 | 134.09 | 134.09 | 2.45% | 995,818 |
| Mar 6, 2026 | 133.15 | 134.80 | 130.75 | 130.88 | 130.88 | -3.39% | 440,680 |
| Mar 5, 2026 | 137.75 | 140.38 | 134.85 | 135.47 | 135.47 | -2.69% | 438,537 |
| Mar 4, 2026 | 140.43 | 140.79 | 138.42 | 139.22 | 139.22 | -0.66% | 284,848 |
| Mar 3, 2026 | 137.41 | 140.81 | 135.43 | 140.14 | 140.14 | -1.21% | 370,146 |
| Mar 2, 2026 | 140.77 | 142.71 | 137.60 | 141.86 | 141.86 | -0.72% | 489,401 |
| Feb 27, 2026 | 144.80 | 144.80 | 141.54 | 142.89 | 142.89 | -2.80% | 528,314 |
| Feb 26, 2026 | 141.31 | 147.13 | 139.61 | 147.01 | 147.01 | 4.70% | 772,809 |
| Feb 25, 2026 | 148.10 | 148.73 | 139.60 | 140.41 | 140.41 | -5.31% | 1,143,494 |
| Feb 24, 2026 | 147.31 | 150.24 | 146.91 | 148.28 | 148.28 | 1.06% | 526,754 |
| Feb 23, 2026 | 150.95 | 151.28 | 145.77 | 146.73 | 146.73 | -3.08% | 488,767 |
| Feb 20, 2026 | 150.40 | 155.41 | 150.01 | 151.40 | 151.40 | 0.65% | 592,124 |
| Feb 19, 2026 | 151.57 | 154.77 | 150.29 | 150.42 | 150.42 | -1.29% | 706,130 |
| Feb 18, 2026 | 152.86 | 156.32 | 152.34 | 152.39 | 152.39 | -0.74% | 626,057 |
| Feb 17, 2026 | 155.47 | 156.99 | 151.83 | 153.53 | 153.53 | -2.24% | 622,270 |
| Feb 13, 2026 | 158.19 | 161.00 | 156.46 | 157.04 | 157.04 | -1.36% | 695,266 |
| Feb 12, 2026 | 166.46 | 168.56 | 159.10 | 159.21 | 159.21 | -2.47% | 783,846 |
| Feb 11, 2026 | 153.45 | 167.60 | 146.88 | 163.25 | 163.25 | 9.73% | 2,110,815 |
| Feb 10, 2026 | 147.76 | 149.73 | 146.32 | 148.78 | 148.78 | 2.15% | 998,788 |
| Feb 9, 2026 | 150.13 | 151.42 | 145.59 | 145.65 | 145.65 | -2.91% | 982,607 |
| Feb 6, 2026 | 148.83 | 152.23 | 148.83 | 150.01 | 150.01 | 1.34% | 729,136 |
| Feb 5, 2026 | 148.43 | 149.51 | 146.61 | 148.03 | 148.03 | -1.02% | 410,774 |
| Feb 4, 2026 | 147.80 | 152.30 | 146.38 | 149.55 | 149.55 | 1.67% | 683,745 |
| Feb 3, 2026 | 143.85 | 149.30 | 143.85 | 147.09 | 147.09 | 2.00% | 591,529 |
| Feb 2, 2026 | 143.03 | 145.00 | 141.47 | 144.21 | 144.21 | 0.47% | 443,115 |
| Jan 30, 2026 | 141.59 | 143.89 | 140.76 | 143.54 | 143.54 | 0.27% | 587,967 |
| Jan 29, 2026 | 144.68 | 146.10 | 139.82 | 143.16 | 143.16 | -0.84% | 709,285 |
| Jan 28, 2026 | 144.09 | 145.26 | 143.15 | 144.37 | 144.37 | -0.01% | 304,279 |
| Jan 27, 2026 | 146.03 | 147.49 | 144.06 | 144.38 | 144.38 | -1.53% | 480,293 |
| Jan 26, 2026 | 147.50 | 147.79 | 145.64 | 146.62 | 146.62 | -0.60% | 491,860 |
| Jan 23, 2026 | 148.34 | 149.08 | 145.95 | 147.50 | 147.50 | -0.64% | 438,302 |
| Jan 22, 2026 | 148.92 | 149.84 | 146.06 | 148.45 | 148.45 | 0.41% | 512,252 |
| Jan 21, 2026 | 143.60 | 149.42 | 142.60 | 147.84 | 147.84 | 3.62% | 523,506 |
| Jan 20, 2026 | 144.71 | 145.66 | 142.63 | 142.67 | 142.67 | -3.29% | 529,785 |
| Jan 16, 2026 | 149.78 | 150.79 | 147.52 | 147.53 | 147.53 | -1.52% | 711,916 |
| Jan 15, 2026 | 149.96 | 151.97 | 147.88 | 149.81 | 149.81 | 0.99% | 829,495 |
| Jan 14, 2026 | 148.51 | 148.51 | 142.88 | 148.34 | 148.34 | 0.37% | 827,938 |
| Jan 13, 2026 | 146.36 | 148.83 | 145.62 | 147.80 | 147.80 | 1.76% | 1,208,120 |
| Jan 12, 2026 | 138.99 | 145.96 | 138.30 | 145.24 | 145.24 | 3.40% | 1,383,260 |
| Jan 9, 2026 | 137.06 | 142.62 | 135.14 | 140.46 | 140.46 | 5.43% | 1,251,535 |
| Jan 8, 2026 | 127.75 | 133.57 | 127.75 | 133.22 | 133.22 | 3.24% | 662,675 |
| Jan 7, 2026 | 130.84 | 131.16 | 127.47 | 129.04 | 129.04 | -0.66% | 534,557 |
| Jan 6, 2026 | 131.24 | 131.59 | 128.02 | 129.90 | 129.90 | -1.48% | 512,021 |
| Jan 5, 2026 | 125.47 | 132.28 | 125.47 | 131.85 | 131.85 | 5.43% | 921,117 |
| Jan 2, 2026 | 124.51 | 125.83 | 123.16 | 125.06 | 125.06 | 0.40% | 563,901 |
| Dec 31, 2025 | 126.43 | 127.56 | 124.54 | 124.56 | 124.56 | -1.67% | 280,373 |
| Dec 30, 2025 | 126.25 | 127.86 | 125.72 | 126.68 | 126.68 | 0.13% | 316,411 |
| Dec 29, 2025 | 127.41 | 127.98 | 125.82 | 126.52 | 126.52 | -0.54% | 305,828 |
| Dec 26, 2025 | 126.66 | 127.52 | 126.21 | 127.21 | 127.21 | -0.10% | 251,833 |
| Dec 24, 2025 | 126.50 | 127.89 | 125.90 | 127.34 | 127.34 | 1.04% | 129,119 |
| Dec 23, 2025 | 127.71 | 127.71 | 125.32 | 126.03 | 126.03 | -1.52% | 328,172 |
| Dec 22, 2025 | 127.95 | 129.17 | 127.07 | 127.97 | 127.97 | -0.47% | 368,594 |
| Dec 19, 2025 | 126.95 | 128.79 | 125.31 | 128.57 | 128.57 | 0.71% | 625,467 |
| Dec 18, 2025 | 130.82 | 131.74 | 127.41 | 127.66 | 127.66 | 0.09% | 576,525 |
| Dec 17, 2025 | 126.29 | 129.95 | 126.10 | 127.55 | 127.55 | 0.28% | 440,190 |
| Dec 16, 2025 | 127.85 | 129.08 | 126.35 | 127.20 | 127.20 | -0.69% | 366,988 |
| Dec 15, 2025 | 130.00 | 131.73 | 126.79 | 128.09 | 128.09 | -1.37% | 482,061 |
| Dec 12, 2025 | 132.34 | 132.34 | 129.12 | 129.87 | 129.87 | -1.03% | 447,523 |
| Dec 11, 2025 | 131.14 | 132.87 | 128.82 | 131.22 | 131.22 | 1.03% | 407,582 |
| Dec 10, 2025 | 125.85 | 130.17 | 124.39 | 129.88 | 129.88 | 3.42% | 654,547 |
| Dec 9, 2025 | 125.92 | 128.19 | 125.03 | 125.59 | 125.59 | -0.88% | 832,860 |
| Dec 8, 2025 | 132.86 | 133.03 | 126.67 | 126.70 | 126.70 | -3.55% | 742,923 |
| 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 |