NYSE : SITE
SiteOne Landscape Supply, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 109.81 USD (Oct 30, 2026, 10:30 AM EDT) · Market cap 4.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SiteOne Landscape Supply, Inc. (SITE) closed at 114.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 113.37 | 115.29 | 112.45 | 114.7 | 281,325 | +3.45% |
| 2026-10-30 | 110.68 | 112.02 | 109.075 | 110.87 | 902,348 | +0.14% |
| 2026-10-29 | 105.37 | 110.948 | 104.52 | 110.72 | 1,780,284 | +6.46% |
| 2026-10-28 | 105 | 108.65 | 103 | 104 | 1,553,741 | +0.94% |
| 2026-10-27 | 101.63 | 103.1 | 100.485 | 103.03 | 1,221,781 | +1.50% |
| 2026-10-26 | 102.57 | 103.93 | 101.27 | 101.51 | 545,192 | -1.60% |
| 2026-10-23 | 101.62 | 104.91 | 101.62 | 103.16 | 1,002,874 | -0.01% |
| 2026-10-22 | 97.53 | 103.655 | 97.455 | 103.17 | 1,020,052 | +5.87% |
| 2026-10-21 | 96.73 | 97.785 | 95.82 | 97.45 | 509,134 | +0.90% |
| 2026-10-20 | 94.66 | 97.59 | 94.47 | 96.58 | 887,251 | +2.49% |
| 2026-10-19 | 94.2 | 95.64 | 92.855 | 94.23 | 485,889 | -0.64% |
| 2026-10-16 | 93.79 | 96.44 | 93.79 | 94.84 | 1,013,708 | +0.60% |
| 2026-10-15 | 90.12 | 94.86 | 90.12 | 94.27 | 1,264,486 | +5.49% |
| 2026-10-14 | 89.25 | 89.8 | 87.855 | 89.36 | 626,328 | -1.10% |
| 2026-10-13 | 89.08 | 90.64 | 87.26 | 90.35 | 893,123 | +2.68% |
| 2026-10-12 | 86.45 | 88.15 | 86.45 | 87.99 | 1,187,870 | +0.95% |
| 2026-10-09 | 88.28 | 88.28 | 86.16 | 87.16 | 783,383 | -0.66% |
| 2026-10-08 | 85.06 | 88.23 | 84.465 | 87.74 | 1,223,344 | +1.60% |
| 2026-10-07 | 87.68 | 87.72 | 82 | 86.36 | 1,486,142 | -4.54% |
| 2026-10-06 | 88.16 | 91.51 | 87.89 | 90.47 | 1,032,299 | +3.21% |
| 2026-10-05 | 88.14 | 88.8 | 86.665 | 87.66 | 1,048,794 | -2.12% |
| 2026-10-02 | 90.97 | 92.41 | 89 | 89.56 | 897,985 | +0.10% |
| 2026-10-01 | 89.66 | 90.23 | 85.925 | 89.47 | 940,829 | -0.93% |
| 2026-09-30 | 90.64 | 91.23 | 89.665 | 90.31 | 1,021,970 | +0.42% |
| 2026-09-29 | 90.96 | 91.32 | 89.15 | 89.93 | 919,063 | -1.10% |
| 2026-09-28 | 89.66 | 91.66 | 89.64 | 90.93 | 1,059,046 | -0.42% |
| 2026-09-25 | 92.18 | 93.57 | 90.872 | 91.31 | 672,679 | -0.94% |
| 2026-09-24 | 93.21 | 94.3 | 91.59 | 92.18 | 1,071,249 | -1.70% |
| 2026-09-23 | 93.71 | 95.21 | 93.07 | 93.77 | 550,263 | -0.66% |
| 2026-09-22 | 93.11 | 94.62 | 92.14 | 94.39 | 842,608 | +3.36% |
| 2026-09-21 | 90.89 | 91.82 | 89.69 | 91.32 | 801,304 | +0.94% |
| 2026-09-18 | 88.93 | 90.605 | 87.955 | 90.47 | 1,498,686 | +1.54% |
| 2026-09-17 | 90.54 | 90.84 | 87.99 | 89.1 | 903,118 | +0.77% |
| 2026-09-16 | 88.06 | 91.42 | 87.43 | 88.42 | 1,539,382 | +0.94% |
| 2026-09-15 | 88.71 | 89.32 | 86.2 | 87.6 | 1,667,277 | -1.95% |
| 2026-09-14 | 92.19 | 93.866 | 89.32 | 89.34 | 1,362,796 | -3.75% |
| 2026-09-11 | 95.99 | 96.95 | 92.72 | 92.82 | 1,649,788 | -2.07% |
| 2026-09-10 | 96.32 | 96.83 | 94.13 | 94.78 | 1,665,684 | -3.10% |
| 2026-09-09 | 98.29 | 99.52 | 97.31 | 97.81 | 982,859 | -1.72% |
| 2026-09-08 | 100.69 | 102.29 | 99.52 | 99.52 | 913,480 | -1.05% |
| 2026-09-04 | 97.57 | 102 | 97.57 | 100.58 | 678,579 | +2.14% |
| 2026-09-03 | 99.59 | 100.83 | 97.84 | 98.47 | 688,500 | +0.18% |
| 2026-09-02 | 96.97 | 99.425 | 96.14 | 98.29 | 701,865 | +0.84% |
| 2026-09-01 | 96.93 | 98.57 | 96 | 97.47 | 922,935 | -1.08% |
| 2026-08-31 | 97.88 | 98.88 | 96.489 | 98.53 | 944,490 | +2.22% |
| 2026-08-28 | 95.56 | 96.82 | 94.9 | 96.39 | 544,960 | +0.93% |
| 2026-08-27 | 95.14 | 96.475 | 94.63 | 95.5 | 371,304 | -0.59% |
| 2026-08-26 | 95.21 | 96.95 | 94.17 | 96.07 | 602,473 | +1.01% |
| 2026-08-25 | 95.5 | 96.145 | 94.845 | 95.11 | 595,078 | -0.17% |
| 2026-08-24 | 96.19 | 97.077 | 95.23 | 95.27 | 611,907 | -0.70% |
| 2026-08-21 | 95.87 | 99.306 | 95 | 95.94 | 654,504 | +0.37% |
| 2026-08-20 | 94.21 | 96.36 | 93.1 | 95.59 | 357,489 | -2.56% |
| 2026-08-19 | 97.03 | 99.185 | 97.03 | 98.1 | 595,129 | +3.17% |
| 2026-08-18 | 95.82 | 96.45 | 94.97 | 95.09 | 416,683 | -0.59% |
| 2026-08-17 | 98.57 | 98.58 | 95.07 | 95.65 | 926,227 | -2.99% |
| 2026-08-14 | 97.33 | 99.25 | 97.33 | 98.6 | 694,289 | +0.86% |
| 2026-08-13 | 97.38 | 98.54 | 95.96 | 97.76 | 732,472 | +1.20% |
| 2026-08-12 | 99.47 | 99.48 | 96.49 | 96.6 | 637,824 | -2.39% |
| 2026-08-11 | 99.78 | 101 | 98.15 | 98.97 | 635,462 | -0.44% |
| 2026-08-10 | 102.79 | 104.24 | 99.35 | 99.41 | 595,854 | -4.28% |
| 2026-08-07 | 103.2 | 105.99 | 101.59 | 103.86 | 1,362,098 | +5.42% |
| 2026-08-06 | 101.48 | 102.2 | 97.06 | 98.52 | 653,696 | -3.38% |
| 2026-08-05 | 100.49 | 102.01 | 100.11 | 101.97 | 752,877 | +0.71% |
| 2026-08-04 | 98.78 | 102.33 | 97.71 | 101.25 | 966,418 | +2.00% |
| 2026-08-03 | 96.18 | 99.42 | 95.71 | 99.26 | 1,109,443 | +5.10% |
| 2026-07-31 | 94.25 | 95.99 | 92.98 | 94.44 | 1,210,366 | -0.55% |
| 2026-07-30 | 99.45 | 99.45 | 91.21 | 94.96 | 1,353,968 | +1.25% |
| 2026-07-29 | 99.13 | 100.05 | 90.07 | 93.79 | 3,282,490 | -9.36% |
| 2026-07-28 | 102.02 | 104.327 | 102.02 | 103.47 | 1,201,336 | +2.10% |
| 2026-07-27 | 100.72 | 102.4 | 99.33 | 101.34 | 978,621 | +1.47% |
| 2026-07-24 | 98.85 | 102.75 | 98.85 | 99.87 | 750,897 | +1.25% |
| 2026-07-23 | 102.36 | 104.105 | 98.17 | 98.64 | 865,582 | -4.45% |
| 2026-07-22 | 102.47 | 104.555 | 102.32 | 103.23 | 443,455 | +1.32% |
| 2026-07-21 | 102.1 | 102.45 | 99.99 | 101.89 | 718,028 | -0.87% |
| 2026-07-20 | 103.47 | 104.19 | 101.19 | 102.78 | 698,406 | -0.92% |
| 2026-07-17 | 107.4 | 109.06 | 103.145 | 103.73 | 531,771 | -3.81% |
| 2026-07-16 | 104.57 | 108.445 | 104.57 | 107.84 | 539,188 | +2.92% |
| 2026-07-15 | 105.02 | 105.65 | 104.025 | 104.78 | 491,700 | -1.00% |
| 2026-07-14 | 106.52 | 107.53 | 104.775 | 105.84 | 436,000 | +0.48% |
| 2026-07-13 | 109.04 | 109.521 | 104.31 | 105.33 | 510,379 | -1.51% |
| 2026-07-10 | 107.17 | 109.83 | 106.86 | 106.95 | 628,225 | +0.33% |
| 2026-07-09 | 107.79 | 108.805 | 105.8 | 106.6 | 526,285 | -1.39% |
| 2026-07-08 | 108.66 | 109.255 | 106.945 | 108.1 | 891,706 | -1.72% |
| 2026-07-07 | 110.93 | 111.195 | 108.96 | 109.99 | 736,270 | -0.68% |
| 2026-07-06 | 111.92 | 112.35 | 109.4 | 110.74 | 747,348 | -1.47% |
| 2026-07-02 | 110.92 | 112.75 | 109.43 | 112.39 | 712,227 | +2.36% |
| 2026-07-01 | 114.6 | 116.27 | 109.7 | 109.8 | 870,176 | -4.03% |
| 2026-06-30 | 115.04 | 115.34 | 113.43 | 114.41 | 867,439 | -0.30% |
| 2026-06-29 | 114.87 | 115.53 | 112.2 | 114.76 | 639,056 | -1.60% |
| 2026-06-26 | 114.61 | 116.8 | 114.4 | 116.63 | 1,460,153 | +1.43% |
| 2026-06-25 | 111.95 | 117.83 | 111.79 | 114.99 | 1,115,203 | +3.10% |
| 2026-06-24 | 114.06 | 114.06 | 109.64 | 111.53 | 916,171 | +5.82% |
| 2026-06-23 | 105.2 | 108.58 | 105.2 | 105.4 | 942,467 | -1.18% |
| 2026-06-22 | 108.52 | 109.44 | 105.78 | 106.66 | 818,449 | -3.19% |
| 2026-06-18 | 108.21 | 113.53 | 107.32 | 110.17 | 1,250,975 | +4.38% |
| 2026-06-17 | 107.16 | 109.87 | 104.52 | 105.55 | 931,522 | -1.95% |
| 2026-06-16 | 107.47 | 108.5 | 106.95 | 107.65 | 559,625 | +0.36% |
| 2026-06-15 | 109.01 | 109.93 | 106.52 | 107.26 | 719,622 | +0.71% |
| 2026-06-12 | 107.77 | 108.42 | 106.14 | 106.5 | 565,018 | -0.36% |
| 2026-06-11 | 104.24 | 107.11 | 103.19 | 106.88 | 555,041 | +2.53% |
| 2026-06-10 | 107.28 | 108.11 | 104.11 | 104.24 | 737,048 | -2.89% |
| 2026-06-09 | 102.29 | 107.43 | 102.29 | 107.34 | 797,768 | +5.19% |
| 2026-06-08 | 104.2 | 104.38 | 101.91 | 102.04 | 762,943 | -2.87% |
| 2026-06-05 | 103.1 | 105.575 | 101.905 | 105.05 | 1,129,953 | +2.30% |
| 2026-06-04 | 104.62 | 104.63 | 100.52 | 102.69 | 1,209,311 | -0.16% |
| 2026-06-03 | 103.48 | 105.07 | 102.69 | 102.85 | 1,019,237 | -0.93% |
| 2026-06-02 | 106.52 | 106.92 | 102.67 | 103.82 | 839,881 | -2.52% |
| 2026-06-01 | 107.74 | 109 | 104.01 | 106.5 | 753,508 | -1.93% |
| 2026-05-29 | 111.24 | 111.945 | 108.33 | 108.6 | 949,727 | -2.79% |
| 2026-05-28 | 112.52 | 113.74 | 110.7 | 111.72 | 867,378 | -1.82% |
| 2026-05-27 | 115.13 | 116.25 | 113.32 | 113.79 | 757,665 | +0.00% |
| 2026-05-26 | 113.7 | 115.5 | 113.17 | 113.79 | 1,390,583 | +0.38% |
| 2026-05-22 | 115.52 | 116.135 | 113.21 | 113.36 | 642,419 | -1.85% |
| 2026-05-21 | 112.66 | 115.703 | 111.08 | 115.5 | 974,514 | +1.33% |
| 2026-05-20 | 110.95 | 114.19 | 109.1 | 113.98 | 915,624 | +2.95% |
| 2026-05-19 | 112.06 | 113.165 | 110.02 | 110.71 | 877,133 | -3.49% |
| 2026-05-18 | 117.34 | 118.11 | 114.53 | 114.71 | 976,026 | -2.37% |
| 2026-05-15 | 120.96 | 122.715 | 117.27 | 117.5 | 858,339 | -3.38% |
| 2026-05-14 | 119.33 | 121.82 | 118.23 | 121.61 | 582,556 | +3.01% |
| 2026-05-13 | 119 | 120.32 | 116.87 | 118.06 | 1,248,249 | -1.44% |