SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
125.90
-1.04 (-0.82%)
May 14, 2025, 12:16 PM - Market open
SiteOne Landscape Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 128.15 | 128.60 | 126.18 | 126.94 | 126.94 | -0.28% | 587,089 |
| May 12, 2025 | 126.85 | 127.78 | 121.38 | 127.30 | 127.30 | 5.50% | 1,245,339 |
| May 9, 2025 | 121.95 | 122.19 | 120.09 | 120.66 | 120.66 | -0.58% | 258,503 |
| May 8, 2025 | 120.02 | 122.34 | 119.21 | 121.36 | 121.36 | 2.53% | 454,184 |
| May 7, 2025 | 118.39 | 119.07 | 116.81 | 118.37 | 118.37 | 0.36% | 600,142 |
| May 6, 2025 | 119.18 | 120.94 | 117.95 | 117.95 | 117.95 | -2.36% | 549,040 |
| May 5, 2025 | 120.70 | 123.92 | 120.35 | 120.80 | 120.80 | -0.84% | 545,394 |
| May 2, 2025 | 118.67 | 122.08 | 117.68 | 121.82 | 121.82 | 4.20% | 783,806 |
| May 1, 2025 | 115.43 | 118.56 | 113.56 | 116.91 | 116.91 | 1.83% | 991,041 |
| Apr 30, 2025 | 109.90 | 116.96 | 108.12 | 114.81 | 114.81 | 0.61% | 1,125,282 |
| Apr 29, 2025 | 114.74 | 115.84 | 112.96 | 114.11 | 114.11 | -0.79% | 737,656 |
| Apr 28, 2025 | 114.60 | 116.86 | 113.68 | 115.02 | 115.02 | 0.03% | 462,128 |
| Apr 25, 2025 | 116.25 | 116.35 | 114.29 | 114.99 | 114.99 | -1.76% | 446,038 |
| Apr 24, 2025 | 114.88 | 117.16 | 113.91 | 117.05 | 117.05 | 2.36% | 315,031 |
| Apr 23, 2025 | 117.29 | 120.50 | 113.96 | 114.35 | 114.35 | 0.35% | 552,431 |
| Apr 22, 2025 | 111.24 | 114.08 | 110.74 | 113.95 | 113.95 | 3.67% | 802,992 |
| Apr 21, 2025 | 111.26 | 112.29 | 106.74 | 109.92 | 109.92 | -2.01% | 690,702 |
| Apr 17, 2025 | 109.69 | 112.86 | 109.09 | 112.18 | 112.18 | 1.99% | 428,905 |
| Apr 16, 2025 | 112.85 | 115.00 | 108.33 | 109.99 | 109.99 | -3.45% | 558,775 |
| Apr 15, 2025 | 114.62 | 117.85 | 113.62 | 113.92 | 113.92 | -0.90% | 518,663 |
| Apr 14, 2025 | 116.91 | 116.91 | 113.24 | 114.96 | 114.96 | 0.98% | 750,020 |
| Apr 11, 2025 | 111.34 | 113.86 | 108.81 | 113.84 | 113.84 | 2.51% | 597,878 |
| Apr 10, 2025 | 111.63 | 112.79 | 108.17 | 111.05 | 111.05 | -2.74% | 785,385 |
| Apr 9, 2025 | 103.24 | 116.41 | 101.25 | 114.18 | 114.18 | 8.96% | 1,055,035 |
| Apr 8, 2025 | 112.81 | 113.81 | 103.70 | 104.79 | 104.79 | -4.35% | 651,682 |
| Apr 7, 2025 | 107.42 | 114.09 | 104.53 | 109.56 | 109.56 | -1.65% | 828,692 |
| Apr 4, 2025 | 110.12 | 113.25 | 106.24 | 111.40 | 111.40 | -2.64% | 894,811 |
| Apr 3, 2025 | 117.04 | 117.38 | 110.76 | 114.42 | 114.42 | -6.71% | 1,057,081 |
| Apr 2, 2025 | 118.51 | 122.72 | 118.40 | 122.65 | 122.65 | 2.13% | 676,255 |
| Apr 1, 2025 | 120.01 | 121.65 | 119.27 | 120.09 | 120.09 | -1.11% | 508,136 |
| Mar 31, 2025 | 119.90 | 122.19 | 118.75 | 121.44 | 121.44 | -0.38% | 560,602 |
| Mar 28, 2025 | 126.17 | 126.17 | 120.52 | 121.90 | 121.90 | -3.48% | 369,028 |
| Mar 27, 2025 | 126.79 | 128.22 | 125.26 | 126.30 | 126.30 | -0.32% | 371,026 |
| Mar 26, 2025 | 127.95 | 128.94 | 125.77 | 126.70 | 126.70 | -0.62% | 386,428 |
| Mar 25, 2025 | 127.37 | 129.37 | 126.11 | 127.49 | 127.49 | -0.63% | 268,075 |
| Mar 24, 2025 | 123.96 | 128.45 | 123.79 | 128.30 | 128.30 | 5.16% | 457,410 |
| Mar 21, 2025 | 118.92 | 122.42 | 117.88 | 122.00 | 122.00 | 0.10% | 890,325 |
| Mar 20, 2025 | 121.33 | 124.95 | 120.95 | 121.88 | 121.88 | -0.63% | 475,398 |
| Mar 19, 2025 | 123.80 | 124.69 | 121.50 | 122.65 | 122.65 | -1.00% | 609,278 |
| Mar 18, 2025 | 122.80 | 124.55 | 121.03 | 123.89 | 123.89 | 0.20% | 386,596 |
| Mar 17, 2025 | 121.62 | 124.85 | 121.08 | 123.64 | 123.64 | 0.84% | 259,911 |
| Mar 14, 2025 | 122.24 | 122.93 | 120.00 | 122.61 | 122.61 | 1.96% | 408,282 |
| Mar 13, 2025 | 122.77 | 125.05 | 120.00 | 120.25 | 120.25 | -2.46% | 614,306 |
| Mar 12, 2025 | 124.71 | 126.81 | 123.24 | 123.28 | 123.28 | -0.94% | 300,058 |
| Mar 11, 2025 | 126.27 | 126.88 | 122.72 | 124.45 | 124.45 | -2.11% | 417,022 |
| Mar 10, 2025 | 128.01 | 132.06 | 126.88 | 127.13 | 127.13 | -1.50% | 528,304 |
| Mar 7, 2025 | 125.23 | 129.07 | 123.94 | 129.07 | 129.07 | 3.12% | 633,364 |
| Mar 6, 2025 | 122.66 | 125.27 | 121.26 | 125.16 | 125.16 | 0.82% | 583,484 |
| Mar 5, 2025 | 122.69 | 124.70 | 121.06 | 124.14 | 124.14 | 1.70% | 532,946 |
| Mar 4, 2025 | 121.89 | 124.07 | 119.15 | 122.07 | 122.07 | -1.95% | 649,933 |