SiteOne Landscape Supply, Inc. SITE
NYSE · United States · Distribution Services
$88.86-1.45 (-1.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88.07 | -2.47% | $89.66 | $90.23 | $85.93 | 345.41K |
| 2026-09-30 | $90.31 | +0.42% | $90.64 | $91.23 | $89.67 | 1.03M |
| 2026-09-29 | $89.93 | -1.10% | $90.96 | $91.32 | $89.15 | 919.60K |
| 2026-09-28 | $90.93 | -0.42% | $89.66 | $91.66 | $89.64 | 1.06M |
| 2026-09-25 | $91.31 | -0.94% | $92.18 | $93.57 | $90.87 | 673.40K |
| 2026-09-24 | $92.18 | -1.70% | $93.21 | $94.30 | $91.59 | 1.07M |
| 2026-09-23 | $93.77 | -0.66% | $93.71 | $95.21 | $93.07 | 550.30K |
| 2026-09-22 | $94.39 | +3.36% | $93.11 | $94.62 | $92.14 | 842.70K |
| 2026-09-21 | $91.32 | +0.94% | $90.89 | $91.82 | $89.69 | 801.80K |
| 2026-09-18 | $90.47 | +1.54% | $88.93 | $90.61 | $87.96 | 1.51M |
| 2026-09-17 | $89.10 | +0.77% | $90.54 | $90.84 | $87.99 | 903.10K |
| 2026-09-16 | $88.42 | +0.94% | $88.06 | $91.42 | $87.43 | 1.54M |
| 2026-09-15 | $87.60 | -1.95% | $88.71 | $89.32 | $86.20 | 1.67M |
| 2026-09-14 | $89.34 | -3.75% | $92.19 | $93.87 | $89.32 | 1.36M |
| 2026-09-11 | $92.82 | -2.07% | $95.99 | $96.95 | $92.72 | 1.65M |
| 2026-09-10 | $94.78 | -3.10% | $96.32 | $96.83 | $94.13 | 1.67M |
| 2026-09-09 | $97.81 | -1.72% | $98.29 | $99.52 | $97.31 | 982.90K |
| 2026-09-08 | $99.52 | -1.05% | $100.69 | $102.29 | $99.52 | 913.50K |
| 2026-09-04 | $100.58 | +2.14% | $97.57 | $102.00 | $97.57 | 678.60K |
| 2026-09-03 | $98.47 | +0.18% | $99.59 | $100.83 | $97.84 | 688.50K |
| 2026-09-02 | $98.29 | +0.84% | $96.97 | $99.43 | $96.14 | 701.90K |
| 2026-09-01 | $97.47 | -1.08% | $96.93 | $98.57 | $96.00 | 932.40K |
| 2026-08-31 | $98.53 | +2.22% | $97.88 | $98.88 | $96.49 | 944.60K |
| 2026-08-28 | $96.39 | +0.93% | $95.56 | $96.82 | $94.90 | 548.60K |
| 2026-08-27 | $95.50 | -0.59% | $95.14 | $96.47 | $94.63 | 371.30K |
| 2026-08-26 | $96.07 | +1.01% | $95.21 | $96.95 | $94.17 | 602.50K |
| 2026-08-25 | $95.11 | -0.17% | $95.50 | $96.14 | $94.85 | 595.10K |
| 2026-08-24 | $95.27 | -0.70% | $96.19 | $97.08 | $95.23 | 611.90K |
| 2026-08-21 | $95.94 | +0.37% | $95.87 | $99.31 | $95.00 | 654.50K |
| 2026-08-20 | $95.59 | -2.56% | $94.21 | $96.36 | $93.10 | 357.50K |
| 2026-08-19 | $98.10 | +3.17% | $97.03 | $99.18 | $97.03 | 595.10K |
| 2026-08-18 | $95.09 | -0.59% | $95.82 | $96.45 | $94.97 | 416.70K |
| 2026-08-17 | $95.65 | -2.99% | $98.57 | $98.58 | $95.07 | 932.30K |
| 2026-08-14 | $98.60 | +0.86% | $97.33 | $99.25 | $97.33 | 694.60K |
| 2026-08-13 | $97.76 | +1.20% | $97.38 | $98.54 | $95.96 | 732.70K |
| 2026-08-12 | $96.60 | -2.39% | $99.47 | $99.48 | $96.49 | 657.30K |
| 2026-08-11 | $98.97 | -0.44% | $99.78 | $101.00 | $98.15 | 635.50K |
| 2026-08-10 | $99.41 | -4.28% | $102.79 | $104.24 | $99.35 | 595.90K |
| 2026-08-07 | $103.86 | +5.42% | $103.20 | $105.99 | $101.59 | 1.36M |
| 2026-08-06 | $98.52 | -3.38% | $101.48 | $102.20 | $97.06 | 661.50K |
| 2026-08-05 | $101.97 | +0.71% | $100.49 | $102.01 | $100.11 | 752.90K |
| 2026-08-04 | $101.25 | +2.00% | $98.78 | $102.33 | $97.71 | 968.90K |
| 2026-08-03 | $99.26 | +5.10% | $96.18 | $99.42 | $95.71 | 1.11M |
| 2026-07-31 | $94.44 | -0.55% | $94.25 | $95.99 | $92.98 | 1.21M |
| 2026-07-30 | $94.96 | +1.25% | $99.45 | $99.45 | $91.21 | 1.37M |
| 2026-07-29 | $93.79 | -9.36% | $99.13 | $100.05 | $90.07 | 3.28M |
| 2026-07-28 | $103.47 | +2.10% | $102.02 | $104.33 | $102.02 | 1.20M |
| 2026-07-27 | $101.34 | +1.47% | $100.72 | $102.40 | $99.33 | 978.60K |
| 2026-07-24 | $99.87 | +1.25% | $98.85 | $102.75 | $98.85 | 750.90K |
| 2026-07-23 | $98.64 | -4.45% | $102.36 | $104.11 | $98.17 | 865.60K |
| 2026-07-22 | $103.23 | +1.32% | $102.47 | $104.56 | $102.32 | 443.50K |
| 2026-07-21 | $101.89 | -0.87% | $102.10 | $102.45 | $99.99 | 731.60K |
| 2026-07-20 | $102.78 | -0.92% | $103.47 | $104.19 | $101.19 | 698.40K |
| 2026-07-17 | $103.73 | -3.81% | $107.40 | $109.06 | $103.14 | 531.90K |
| 2026-07-16 | $107.84 | +2.92% | $104.57 | $108.44 | $104.57 | 556.90K |
| 2026-07-15 | $104.78 | -1.00% | $105.02 | $105.65 | $104.03 | 491.70K |
| 2026-07-14 | $105.84 | +0.48% | $106.52 | $107.53 | $104.78 | 436.00K |
| 2026-07-13 | $105.33 | -1.51% | $109.04 | $109.52 | $104.31 | 510.50K |
| 2026-07-10 | $106.95 | +0.33% | $107.17 | $109.83 | $106.86 | 628.50K |
| 2026-07-09 | $106.60 | -1.39% | $107.79 | $108.81 | $105.80 | 532.40K |
| 2026-07-08 | $108.10 | -1.72% | $108.66 | $109.25 | $106.94 | 908.20K |
| 2026-07-07 | $109.99 | -0.68% | $110.93 | $111.19 | $108.96 | 736.30K |
| 2026-07-06 | $110.74 | -1.47% | $111.92 | $112.35 | $109.40 | 747.30K |
| 2026-07-02 | $112.39 | +2.36% | $110.92 | $112.75 | $109.43 | 720.00K |
| 2026-07-01 | $109.80 | -4.03% | $114.60 | $116.27 | $109.70 | 876.90K |
| 2026-06-30 | $114.41 | -0.30% | $115.04 | $115.34 | $113.43 | 902.40K |
| 2026-06-29 | $114.76 | -1.60% | $114.87 | $115.53 | $112.20 | 643.30K |
| 2026-06-26 | $116.63 | +1.43% | $114.61 | $116.80 | $114.40 | 1.53M |
| 2026-06-25 | $114.99 | +3.10% | $111.95 | $117.83 | $111.79 | 1.12M |
| 2026-06-24 | $111.53 | +5.82% | $114.06 | $114.06 | $109.64 | 949.10K |
| 2026-06-23 | $105.40 | -1.18% | $105.20 | $108.58 | $105.20 | 942.50K |
| 2026-06-22 | $106.66 | -3.19% | $108.52 | $109.44 | $105.78 | 826.60K |
| 2026-06-18 | $110.17 | +4.38% | $108.21 | $113.53 | $107.32 | 1.29M |
| 2026-06-17 | $105.55 | -1.95% | $107.16 | $109.87 | $104.52 | 931.50K |
| 2026-06-16 | $107.65 | +0.36% | $107.47 | $108.50 | $106.95 | 574.00K |
| 2026-06-15 | $107.26 | +0.71% | $109.01 | $109.93 | $106.52 | 725.20K |
| 2026-06-12 | $106.50 | -0.36% | $107.77 | $108.42 | $106.14 | 579.90K |
| 2026-06-11 | $106.88 | +2.53% | $104.24 | $107.11 | $103.19 | 567.00K |
| 2026-06-10 | $104.24 | -2.89% | $107.28 | $108.11 | $104.11 | 737.00K |
| 2026-06-09 | $107.34 | +5.19% | $102.29 | $107.43 | $102.29 | 852.90K |
| 2026-06-08 | $102.04 | -2.87% | $104.20 | $104.38 | $101.91 | 762.90K |
| 2026-06-05 | $105.05 | +2.30% | $103.10 | $105.57 | $101.90 | 1.14M |
| 2026-06-04 | $102.69 | -0.16% | $104.62 | $104.63 | $100.52 | 1.21M |
| 2026-06-03 | $102.85 | -0.93% | $103.48 | $105.07 | $102.69 | 1.03M |
| 2026-06-02 | $103.82 | -2.52% | $106.52 | $106.92 | $102.67 | 839.90K |
| 2026-06-01 | $106.50 | -1.93% | $107.74 | $109.00 | $104.01 | 760.70K |
| 2026-05-29 | $108.60 | -2.79% | $111.24 | $111.94 | $108.33 | 951.60K |
| 2026-05-28 | $111.72 | -1.82% | $112.52 | $113.74 | $110.70 | 867.40K |
| 2026-05-27 | $113.79 | 0.00% | $115.13 | $116.25 | $113.32 | 774.90K |
| 2026-05-26 | $113.79 | +0.38% | $113.70 | $115.50 | $113.17 | 1.39M |