Skip to main content
SiteOne Landscape Supply, Inc. (SITE)
NYSE: SITE · Real-Time Price · USD
131.36
+1.11 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed

SiteOne Landscape Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%543,478
Nov 28, 2025135.26136.02133.79134.28134.28-0.99%203,266
Nov 26, 2025135.03137.08134.20135.62135.620.36%480,684
Nov 25, 2025130.71135.50128.28135.14135.144.54%696,824
Nov 24, 2025129.75131.13128.30129.27129.27-1.40%562,134
Nov 21, 2025126.56133.60124.74131.10131.104.79%780,075
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
Oct 13, 2025117.45120.35117.45120.05120.052.62%738,320
Oct 10, 2025118.97119.37116.08116.99116.99-1.53%538,852
Oct 9, 2025121.60121.60118.00118.81118.81-2.14%472,083
Oct 8, 2025123.15123.95120.09121.41121.41-1.43%597,858
Oct 7, 2025125.34126.37122.82123.17123.17-1.42%643,491
Oct 6, 2025128.50128.50123.85124.94124.94-1.99%638,395
Oct 3, 2025128.61130.21126.87127.48127.48-0.89%329,913
Oct 2, 2025127.46128.80126.57128.63128.630.86%501,137
Oct 1, 2025128.75130.20125.40127.53127.53-0.99%407,627
Sep 30, 2025128.72128.89126.35128.80128.800.76%522,272
Sep 29, 2025130.14131.71127.16127.83127.83-0.97%585,689
Sep 26, 2025128.83129.15127.52129.08129.080.55%364,520