SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
116.63
+1.64 (1.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 114.61 | 116.80 | 114.40 | 116.63 | 116.63 | 1.43% | 1,460,153 |
| Jun 25, 2026 | 111.95 | 117.83 | 111.79 | 114.99 | 114.99 | 3.10% | 1,115,203 |
| Jun 24, 2026 | 114.06 | 114.06 | 109.64 | 111.53 | 111.53 | 5.82% | 916,171 |
| Jun 23, 2026 | 105.20 | 108.58 | 105.20 | 105.40 | 105.40 | -1.18% | 942,467 |
| Jun 22, 2026 | 108.52 | 109.44 | 105.78 | 106.66 | 106.66 | -3.19% | 818,449 |
| Jun 18, 2026 | 108.21 | 113.53 | 107.32 | 110.17 | 110.17 | 4.38% | 1,250,975 |
| Jun 17, 2026 | 107.16 | 109.87 | 104.52 | 105.55 | 105.55 | -1.95% | 931,522 |
| Jun 16, 2026 | 107.47 | 108.50 | 106.95 | 107.65 | 107.65 | 0.36% | 559,625 |
| Jun 15, 2026 | 109.01 | 109.93 | 106.52 | 107.26 | 107.26 | 0.71% | 719,622 |
| Jun 12, 2026 | 107.77 | 108.42 | 106.14 | 106.50 | 106.50 | -0.36% | 565,018 |
| Jun 11, 2026 | 104.24 | 107.11 | 103.19 | 106.88 | 106.88 | 2.53% | 555,041 |
| Jun 10, 2026 | 107.28 | 108.11 | 104.11 | 104.24 | 104.24 | -2.89% | 737,048 |
| Jun 9, 2026 | 102.29 | 107.43 | 102.29 | 107.34 | 107.34 | 5.19% | 797,768 |
| Jun 8, 2026 | 104.20 | 104.38 | 101.91 | 102.04 | 102.04 | -2.87% | 762,943 |
| Jun 5, 2026 | 103.10 | 105.58 | 101.91 | 105.05 | 105.05 | 2.30% | 1,129,953 |
| Jun 4, 2026 | 104.62 | 104.63 | 100.52 | 102.69 | 102.69 | -0.16% | 1,209,311 |
| Jun 3, 2026 | 103.48 | 105.07 | 102.69 | 102.85 | 102.85 | -0.93% | 1,019,237 |
| Jun 2, 2026 | 106.52 | 106.92 | 102.67 | 103.82 | 103.82 | -2.52% | 839,881 |
| Jun 1, 2026 | 107.74 | 109.00 | 104.01 | 106.50 | 106.50 | -1.93% | 753,508 |
| May 29, 2026 | 111.24 | 111.95 | 108.33 | 108.60 | 108.60 | -2.79% | 949,727 |
| May 28, 2026 | 112.52 | 113.74 | 110.70 | 111.72 | 111.72 | -1.82% | 867,378 |
| May 27, 2026 | 115.13 | 116.25 | 113.32 | 113.79 | 113.79 | - | 757,665 |
| May 26, 2026 | 113.70 | 115.50 | 113.17 | 113.79 | 113.79 | 0.38% | 1,390,583 |
| May 22, 2026 | 115.52 | 116.14 | 113.21 | 113.36 | 113.36 | -1.85% | 642,419 |
| May 21, 2026 | 112.66 | 115.70 | 111.08 | 115.50 | 115.50 | 1.33% | 974,514 |
| May 20, 2026 | 110.95 | 114.19 | 109.10 | 113.98 | 113.98 | 2.95% | 915,624 |
| May 19, 2026 | 112.06 | 113.17 | 110.02 | 110.71 | 110.71 | -3.49% | 877,133 |
| May 18, 2026 | 117.34 | 118.11 | 114.53 | 114.71 | 114.71 | -2.37% | 976,026 |
| May 15, 2026 | 120.96 | 122.72 | 117.27 | 117.50 | 117.50 | -3.38% | 858,339 |
| May 14, 2026 | 119.33 | 121.82 | 118.23 | 121.61 | 121.61 | 3.01% | 582,556 |
| May 13, 2026 | 119.00 | 120.32 | 116.87 | 118.06 | 118.06 | -1.44% | 1,248,249 |
| May 12, 2026 | 121.99 | 121.99 | 119.21 | 119.79 | 119.79 | -1.45% | 915,633 |
| May 11, 2026 | 121.95 | 125.17 | 120.73 | 121.55 | 121.55 | 0.45% | 752,142 |
| May 8, 2026 | 125.00 | 125.11 | 119.99 | 121.00 | 121.00 | -3.19% | 820,477 |
| May 7, 2026 | 124.87 | 127.16 | 124.49 | 124.99 | 124.99 | 2.27% | 878,521 |
| May 6, 2026 | 123.72 | 124.98 | 121.60 | 122.22 | 122.22 | 0.96% | 1,103,759 |
| May 5, 2026 | 124.42 | 126.07 | 120.91 | 121.06 | 121.06 | -3.48% | 1,186,853 |
| May 4, 2026 | 127.06 | 127.07 | 122.98 | 125.43 | 125.43 | -0.14% | 919,695 |
| May 1, 2026 | 126.55 | 128.91 | 124.92 | 125.61 | 125.61 | -0.35% | 1,117,618 |
| Apr 30, 2026 | 124.68 | 129.97 | 123.48 | 126.05 | 126.05 | 4.20% | 1,421,756 |
| Apr 29, 2026 | 138.00 | 141.59 | 118.12 | 120.97 | 120.97 | -15.37% | 3,582,357 |
| Apr 28, 2026 | 142.81 | 143.18 | 140.20 | 142.94 | 142.94 | 0.07% | 804,502 |
| Apr 27, 2026 | 146.93 | 146.93 | 142.78 | 142.84 | 142.84 | -1.55% | 540,736 |
| Apr 24, 2026 | 144.28 | 145.34 | 141.04 | 145.09 | 145.09 | 0.48% | 363,218 |
| Apr 23, 2026 | 144.12 | 147.32 | 142.99 | 144.40 | 144.40 | 0.68% | 481,823 |
| Apr 22, 2026 | 145.33 | 145.99 | 141.65 | 143.43 | 143.43 | -0.17% | 562,900 |
| 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% | 484,152 |
| Apr 17, 2026 | 136.73 | 145.31 | 136.46 | 144.35 | 144.35 | 7.36% | 615,000 |
| 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% | 528,449 |
| 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% | 413,602 |
| Apr 9, 2026 | 133.47 | 136.82 | 131.14 | 134.61 | 134.61 | 0.31% | 783,486 |
| 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% | 461,196 |
| Apr 6, 2026 | 126.45 | 131.39 | 124.51 | 130.37 | 130.37 | 2.86% | 554,359 |
| Apr 2, 2026 | 125.17 | 131.39 | 123.83 | 126.74 | 126.74 | -1.31% | 724,133 |
| Apr 1, 2026 | 132.95 | 133.37 | 127.88 | 128.42 | 128.42 | -3.52% | 1,050,872 |
| 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% | 492,267 |
| Mar 27, 2026 | 133.23 | 133.23 | 129.90 | 130.46 | 130.46 | -2.27% | 378,607 |
| Mar 26, 2026 | 134.38 | 136.67 | 132.21 | 133.49 | 133.49 | -2.06% | 420,507 |
| 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% | 778,411 |
| Mar 23, 2026 | 131.28 | 135.88 | 129.65 | 134.14 | 134.14 | 5.25% | 724,115 |
| Mar 20, 2026 | 129.88 | 130.16 | 126.51 | 127.45 | 127.45 | -2.18% | 706,869 |
| Mar 19, 2026 | 127.50 | 131.15 | 125.00 | 130.29 | 130.29 | 0.53% | 1,000,580 |
| Mar 18, 2026 | 129.15 | 131.35 | 129.15 | 129.60 | 129.60 | -1.10% | 497,793 |
| 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% | 468,135 |
| Mar 13, 2026 | 131.52 | 132.15 | 128.47 | 129.81 | 129.81 | -0.42% | 520,993 |
| Mar 12, 2026 | 133.83 | 134.43 | 129.99 | 130.36 | 130.36 | -3.67% | 476,435 |
| Mar 11, 2026 | 134.58 | 135.32 | 131.68 | 135.32 | 135.32 | 0.09% | 486,677 |
| Mar 10, 2026 | 133.25 | 136.82 | 132.62 | 135.20 | 135.20 | 0.83% | 1,052,300 |
| Mar 9, 2026 | 128.37 | 134.17 | 126.86 | 134.09 | 134.09 | 2.45% | 995,819 |
| 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% | 438,865 |
| Mar 4, 2026 | 140.43 | 140.79 | 138.42 | 139.22 | 139.22 | -0.66% | 289,119 |
| Mar 3, 2026 | 137.41 | 140.81 | 135.43 | 140.14 | 140.14 | -1.21% | 370,635 |
| 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% | 528,608 |
| Feb 26, 2026 | 141.31 | 147.13 | 139.61 | 147.01 | 147.01 | 4.70% | 772,833 |
| Feb 25, 2026 | 148.10 | 148.73 | 139.60 | 140.41 | 140.41 | -5.31% | 1,143,733 |
| Feb 24, 2026 | 147.31 | 150.24 | 146.91 | 148.28 | 148.28 | 1.06% | 527,133 |
| 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% | 706,392 |
| Feb 18, 2026 | 152.86 | 156.32 | 152.34 | 152.39 | 152.39 | -0.74% | 626,529 |
| Feb 17, 2026 | 155.47 | 156.99 | 151.83 | 153.53 | 153.53 | -2.24% | 622,273 |
| Feb 13, 2026 | 158.19 | 161.00 | 156.46 | 157.04 | 157.04 | -1.36% | 695,362 |
| Feb 12, 2026 | 166.46 | 168.56 | 159.10 | 159.21 | 159.21 | -2.47% | 783,967 |
| Feb 11, 2026 | 153.45 | 167.60 | 146.88 | 163.25 | 163.25 | 9.73% | 2,111,501 |
| Feb 10, 2026 | 147.76 | 149.73 | 146.32 | 148.78 | 148.78 | 2.15% | 999,154 |
| Feb 9, 2026 | 150.13 | 151.42 | 145.59 | 145.65 | 145.65 | -2.91% | 983,161 |
| 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 |