SITE Historical Prices
SiteOne Landscape Supply, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
168.56
Period low
82.00
Period change
-6.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 118.70 | 119.50 | 112.12 | 113.96 | -3.55% | 989,965 |
| Nov 4, 2026 | 117.44 | 119.56 | 114.43 | 118.16 | +5.77% | 1,518,138 |
| Nov 3, 2026 | 114.15 | 114.99 | 110.99 | 111.71 | -2.52% | 858,870 |
| Nov 2, 2026 | 113.37 | 115.31 | 112.45 | 114.60 | +3.36% | 1,128,574 |
| Oct 30, 2026 | 110.68 | 112.02 | 109.08 | 110.87 | +0.14% | 902,348 |
| Oct 29, 2026 | 105.37 | 110.95 | 104.52 | 110.72 | +6.46% | 1,780,285 |
| Oct 28, 2026 | 105.00 | 108.65 | 103.00 | 104.00 | +0.94% | 1,553,741 |
| Oct 27, 2026 | 101.63 | 103.10 | 100.48 | 103.03 | +1.50% | 1,221,782 |
| Oct 26, 2026 | 102.57 | 103.93 | 101.27 | 101.51 | -1.60% | 545,193 |
| Oct 23, 2026 | 101.62 | 104.91 | 101.62 | 103.16 | -0.01% | 1,002,874 |
| Oct 22, 2026 | 97.53 | 103.66 | 97.45 | 103.17 | +5.87% | 1,020,052 |
| Oct 21, 2026 | 96.73 | 97.78 | 95.82 | 97.45 | +0.90% | 509,135 |
| Oct 20, 2026 | 94.66 | 97.59 | 94.47 | 96.58 | +2.49% | 887,252 |
| Oct 19, 2026 | 94.20 | 95.64 | 92.86 | 94.23 | -0.64% | 485,889 |
| Oct 16, 2026 | 93.79 | 96.44 | 93.79 | 94.84 | +0.60% | 1,014,010 |
| Oct 15, 2026 | 90.12 | 94.86 | 90.12 | 94.27 | +5.49% | 1,264,489 |
| Oct 14, 2026 | 89.25 | 89.80 | 87.86 | 89.36 | -1.10% | 626,340 |
| Oct 13, 2026 | 89.08 | 90.64 | 87.26 | 90.35 | +2.68% | 893,126 |
| Oct 12, 2026 | 86.45 | 88.15 | 86.45 | 87.99 | +0.95% | 1,270,957 |
| Oct 9, 2026 | 88.28 | 88.28 | 86.16 | 87.16 | -0.66% | 783,394 |
| Oct 8, 2026 | 85.06 | 88.23 | 84.47 | 87.74 | +1.60% | 1,223,346 |
| Oct 7, 2026 | 87.68 | 87.72 | 82.00 | 86.36 | -4.54% | 1,486,159 |
| Oct 6, 2026 | 88.16 | 91.51 | 87.89 | 90.47 | +3.21% | 1,037,191 |
| Oct 5, 2026 | 88.14 | 88.80 | 86.67 | 87.66 | -2.12% | 1,051,268 |
| Oct 2, 2026 | 90.97 | 92.41 | 89.00 | 89.56 | +0.10% | 899,197 |
| Oct 1, 2026 | 89.66 | 90.23 | 85.92 | 89.47 | -0.93% | 941,064 |
| Sep 30, 2026 | 90.64 | 91.23 | 89.67 | 90.31 | +0.42% | 1,026,086 |
| Sep 29, 2026 | 90.96 | 91.32 | 89.15 | 89.93 | -1.10% | 919,787 |
| Sep 28, 2026 | 89.66 | 91.66 | 89.64 | 90.93 | -0.42% | 1,059,058 |
| Sep 25, 2026 | 92.18 | 93.57 | 90.87 | 91.31 | -0.94% | 673,435 |
| Sep 24, 2026 | 93.21 | 94.30 | 91.59 | 92.18 | -1.70% | 1,071,253 |
| Sep 23, 2026 | 93.71 | 95.21 | 93.07 | 93.77 | -0.66% | 550,269 |
| Sep 22, 2026 | 93.11 | 94.62 | 92.14 | 94.39 | +3.36% | 842,716 |
| Sep 21, 2026 | 90.89 | 91.82 | 89.69 | 91.32 | +0.94% | 801,813 |
| Sep 18, 2026 | 88.93 | 90.61 | 87.95 | 90.47 | +1.54% | 1,511,960 |
| Sep 17, 2026 | 90.54 | 90.84 | 87.99 | 89.10 | +0.77% | 903,121 |
| Sep 16, 2026 | 88.06 | 91.42 | 87.43 | 88.42 | +0.94% | 1,540,654 |
| Sep 15, 2026 | 88.71 | 89.32 | 86.20 | 87.60 | -1.95% | 1,668,590 |
| Sep 14, 2026 | 92.19 | 93.87 | 89.32 | 89.34 | -3.75% | 1,363,561 |
| Sep 11, 2026 | 95.99 | 96.95 | 92.72 | 92.82 | -5.10% | 1,651,088 |
| Sep 9, 2026 | 98.29 | 99.52 | 97.31 | 97.81 | -1.72% | 982,861 |
| Sep 8, 2026 | 100.69 | 102.29 | 99.52 | 99.52 | -1.05% | 913,527 |
| Sep 4, 2026 | 97.57 | 102.00 | 97.57 | 100.58 | +2.14% | 678,591 |
| Sep 3, 2026 | 99.59 | 100.83 | 97.84 | 98.47 | +0.18% | 688,518 |
| Sep 2, 2026 | 96.97 | 99.42 | 96.14 | 98.29 | -0.24% | 701,868 |
| Aug 31, 2026 | 97.88 | 98.88 | 96.49 | 98.53 | +2.22% | 944,637 |
| Aug 28, 2026 | 95.56 | 96.82 | 94.90 | 96.39 | +0.93% | 548,739 |
| Aug 27, 2026 | 95.14 | 96.47 | 94.63 | 95.50 | -0.59% | 371,391 |
| Aug 26, 2026 | 95.21 | 96.95 | 94.17 | 96.07 | +1.01% | 602,475 |
| Aug 25, 2026 | 95.50 | 96.14 | 94.84 | 95.11 | -0.17% | 595,079 |
| Aug 24, 2026 | 96.19 | 97.08 | 95.23 | 95.27 | -0.70% | 611,910 |
| Aug 21, 2026 | 95.87 | 99.31 | 95.00 | 95.94 | +0.37% | 654,667 |
| Aug 20, 2026 | 94.21 | 96.36 | 93.10 | 95.59 | -2.56% | 357,510 |
| Aug 19, 2026 | 97.03 | 99.19 | 97.03 | 98.10 | +3.17% | 595,131 |
| Aug 18, 2026 | 95.82 | 96.45 | 94.97 | 95.09 | -0.59% | 416,722 |
| Aug 17, 2026 | 98.57 | 98.58 | 95.07 | 95.65 | -2.99% | 932,269 |
| Aug 14, 2026 | 97.33 | 99.25 | 97.33 | 98.60 | +0.86% | 694,593 |
| Aug 13, 2026 | 97.38 | 98.54 | 95.96 | 97.76 | +1.20% | 732,688 |
| Aug 12, 2026 | 99.47 | 99.48 | 96.49 | 96.60 | -2.39% | 657,321 |
| Aug 11, 2026 | 99.78 | 101.00 | 98.15 | 98.97 | -0.44% | 635,459 |
| Aug 10, 2026 | 102.79 | 104.24 | 99.35 | 99.41 | -4.28% | 595,309 |
| Aug 7, 2026 | 103.20 | 105.99 | 101.59 | 103.86 | +5.42% | 1,362,124 |
| Aug 6, 2026 | 101.48 | 102.20 | 97.06 | 98.52 | -3.38% | 661,524 |
| Aug 5, 2026 | 100.49 | 102.01 | 100.11 | 101.97 | +0.71% | 748,192 |
| Aug 4, 2026 | 98.78 | 102.33 | 97.71 | 101.25 | +2.00% | 968,926 |
| Aug 3, 2026 | 96.18 | 99.42 | 95.71 | 99.26 | +5.10% | 1,109,469 |
| Jul 31, 2026 | 94.25 | 95.99 | 92.98 | 94.44 | -0.55% | 1,210,268 |
| Jul 30, 2026 | 99.45 | 99.45 | 91.21 | 94.96 | +1.25% | 1,374,625 |
| Jul 29, 2026 | 99.13 | 100.05 | 90.07 | 93.79 | -9.36% | 3,283,491 |
| Jul 28, 2026 | 102.02 | 104.33 | 102.02 | 103.47 | +2.10% | 1,203,059 |
| Jul 27, 2026 | 100.72 | 102.40 | 99.33 | 101.34 | +1.47% | 978,635 |
| Jul 24, 2026 | 98.85 | 102.75 | 98.85 | 99.87 | +1.25% | 750,900 |
| Jul 23, 2026 | 102.36 | 104.11 | 98.17 | 98.64 | -4.45% | 865,587 |
| Jul 22, 2026 | 102.47 | 104.56 | 102.32 | 103.23 | +1.32% | 443,457 |
| Jul 21, 2026 | 102.10 | 102.45 | 99.99 | 101.89 | -0.87% | 731,607 |
| Jul 20, 2026 | 103.47 | 104.19 | 101.19 | 102.78 | -0.92% | 698,408 |
| Jul 17, 2026 | 107.40 | 109.06 | 103.14 | 103.73 | -3.81% | 531,859 |
| Jul 16, 2026 | 104.57 | 108.44 | 104.57 | 107.84 | +2.92% | 556,891 |
| Jul 15, 2026 | 105.02 | 105.65 | 104.03 | 104.78 | -1.00% | 491,701 |
| Jul 14, 2026 | 106.52 | 107.53 | 104.78 | 105.84 | +0.48% | 436,001 |
| Jul 13, 2026 | 109.04 | 109.52 | 104.31 | 105.33 | -1.51% | 510,530 |
| Jul 10, 2026 | 107.17 | 109.83 | 106.86 | 106.95 | +0.33% | 628,479 |
| Jul 9, 2026 | 107.79 | 108.81 | 105.80 | 106.60 | -1.39% | 532,373 |
| Jul 8, 2026 | 108.66 | 109.25 | 106.94 | 108.10 | -1.72% | 908,241 |
| Jul 7, 2026 | 110.93 | 111.19 | 108.96 | 109.99 | -0.68% | 736,271 |
| Jul 6, 2026 | 111.92 | 112.35 | 109.40 | 110.74 | -1.47% | 747,349 |
| Jul 2, 2026 | 110.92 | 112.75 | 109.43 | 112.39 | +2.36% | 720,015 |
| Jul 1, 2026 | 114.60 | 116.27 | 109.70 | 109.80 | -4.03% | 876,865 |
| Jun 30, 2026 | 115.04 | 115.34 | 113.43 | 114.41 | -0.30% | 902,438 |
| Jun 29, 2026 | 114.87 | 115.53 | 112.20 | 114.76 | -1.60% | 643,301 |
| Jun 26, 2026 | 114.61 | 116.80 | 114.40 | 116.63 | +1.43% | 1,526,563 |
| Jun 25, 2026 | 111.95 | 117.83 | 111.79 | 114.99 | +3.10% | 1,120,480 |
| Jun 24, 2026 | 114.06 | 114.06 | 109.64 | 111.53 | +5.82% | 949,111 |
| Jun 23, 2026 | 105.20 | 108.58 | 105.20 | 105.40 | -1.18% | 942,467 |
| Jun 22, 2026 | 108.52 | 109.44 | 105.78 | 106.66 | -3.19% | 826,605 |
| Jun 18, 2026 | 108.21 | 113.53 | 107.32 | 110.17 | +4.38% | 1,293,807 |
| Jun 17, 2026 | 107.16 | 109.87 | 104.52 | 105.55 | -1.95% | 931,523 |
| Jun 16, 2026 | 107.47 | 108.50 | 106.95 | 107.65 | +0.36% | 574,049 |
| Jun 15, 2026 | 109.01 | 109.93 | 106.52 | 107.26 | +0.71% | 724,628 |
| Jun 12, 2026 | 107.77 | 108.42 | 106.14 | 106.50 | -0.36% | 579,918 |
| Jun 11, 2026 | 104.24 | 107.11 | 103.19 | 106.88 | +2.53% | 567,003 |
| Jun 10, 2026 | 107.28 | 108.11 | 104.11 | 104.24 | -2.89% | 737,057 |
| Jun 9, 2026 | 102.29 | 107.43 | 102.29 | 107.34 | +5.19% | 852,861 |
| Jun 8, 2026 | 104.20 | 104.38 | 101.91 | 102.04 | -2.87% | 762,955 |
| Jun 5, 2026 | 103.10 | 105.58 | 101.91 | 105.05 | +2.30% | 1,144,923 |
| Jun 4, 2026 | 104.62 | 104.63 | 100.52 | 102.69 | -0.16% | 1,209,311 |
| Jun 3, 2026 | 103.48 | 105.07 | 102.69 | 102.85 | -0.93% | 1,031,815 |
| Jun 2, 2026 | 106.52 | 106.92 | 102.67 | 103.82 | -2.52% | 840,109 |
| Jun 1, 2026 | 107.74 | 109.00 | 104.01 | 106.50 | -1.93% | 760,733 |
| May 29, 2026 | 111.24 | 111.94 | 108.33 | 108.60 | -2.79% | 951,576 |
| May 28, 2026 | 112.52 | 113.74 | 110.70 | 111.72 | -1.82% | 866,653 |
| May 27, 2026 | 115.13 | 116.25 | 113.32 | 113.79 | +0.00% | 774,723 |
| May 26, 2026 | 113.70 | 115.50 | 113.17 | 113.79 | +0.38% | 1,392,292 |
| May 22, 2026 | 115.52 | 116.14 | 113.21 | 113.36 | -1.85% | 642,419 |
| May 21, 2026 | 112.66 | 115.70 | 111.08 | 115.50 | +1.33% | 974,515 |
| May 20, 2026 | 110.95 | 114.19 | 109.10 | 113.98 | +2.95% | 915,628 |
| May 19, 2026 | 112.06 | 113.17 | 110.02 | 110.71 | -3.49% | 880,435 |
| May 18, 2026 | 117.34 | 118.11 | 114.53 | 114.71 | -2.37% | 983,563 |
| May 15, 2026 | 120.96 | 122.72 | 117.27 | 117.50 | -3.38% | 858,339 |
| May 14, 2026 | 119.33 | 121.82 | 118.23 | 121.61 | +3.01% | 582,557 |
| May 13, 2026 | 119.00 | 120.32 | 116.87 | 118.06 | -1.44% | 1,248,249 |
| May 12, 2026 | 121.99 | 121.99 | 119.20 | 119.79 | -1.45% | 915,633 |
| May 11, 2026 | 121.95 | 125.17 | 120.73 | 121.55 | +0.45% | 752,143 |
| May 8, 2026 | 125.00 | 125.11 | 119.99 | 121.00 | -3.19% | 820,477 |
| May 7, 2026 | 124.87 | 127.16 | 124.49 | 124.99 | +2.27% | 878,521 |
| May 6, 2026 | 123.72 | 124.98 | 121.60 | 122.22 | +0.96% | 1,103,759 |
| May 5, 2026 | 124.42 | 126.07 | 120.91 | 121.06 | -3.48% | 1,186,854 |
| May 4, 2026 | 127.06 | 127.07 | 122.97 | 125.43 | -0.14% | 919,695 |
| May 1, 2026 | 126.55 | 128.91 | 124.92 | 125.61 | -0.35% | 1,117,618 |
| Apr 30, 2026 | 124.68 | 129.97 | 123.48 | 126.05 | +4.20% | 1,421,756 |
| Apr 29, 2026 | 138.00 | 141.59 | 118.12 | 120.97 | -15.37% | 3,582,333 |
| Apr 28, 2026 | 142.81 | 143.18 | 140.20 | 142.94 | +0.07% | 804,502 |
| Apr 27, 2026 | 146.93 | 146.93 | 142.78 | 142.84 | -1.55% | 540,737 |
| Apr 24, 2026 | 144.28 | 145.34 | 141.04 | 145.09 | +0.48% | 363,218 |
| Apr 23, 2026 | 144.12 | 147.32 | 142.99 | 144.40 | +0.68% | 481,824 |
| Apr 22, 2026 | 145.33 | 145.99 | 141.65 | 143.43 | -0.17% | 562,901 |
| Apr 21, 2026 | 149.37 | 150.82 | 143.19 | 143.67 | -3.00% | 528,221 |
| Apr 20, 2026 | 143.56 | 148.29 | 140.63 | 148.11 | +2.60% | 484,060 |
| Apr 17, 2026 | 136.73 | 145.31 | 136.46 | 144.35 | +7.36% | 615,001 |
| Apr 16, 2026 | 139.80 | 140.45 | 134.23 | 134.45 | -2.37% | 807,976 |
| Apr 15, 2026 | 136.75 | 138.62 | 134.05 | 137.72 | +0.14% | 572,589 |
| Apr 14, 2026 | 138.33 | 139.30 | 137.00 | 137.53 | -0.17% | 528,449 |
| Apr 13, 2026 | 135.22 | 138.07 | 134.19 | 137.76 | +1.68% | 358,857 |
| Apr 10, 2026 | 131.94 | 136.07 | 131.94 | 135.48 | +0.65% | 413,602 |
| Apr 9, 2026 | 133.47 | 136.81 | 131.14 | 134.61 | +0.31% | 783,487 |
| Apr 8, 2026 | 134.37 | 138.17 | 133.34 | 134.20 | +3.46% | 751,723 |
| Apr 7, 2026 | 129.53 | 130.77 | 128.37 | 129.71 | -0.51% | 461,197 |
| Apr 6, 2026 | 126.45 | 131.39 | 124.51 | 130.37 | +2.86% | 554,360 |
| Apr 2, 2026 | 125.17 | 131.38 | 123.83 | 126.74 | -1.31% | 724,133 |
| Apr 1, 2026 | 132.95 | 133.37 | 127.88 | 128.42 | -3.52% | 1,050,872 |
| Mar 31, 2026 | 127.50 | 135.18 | 126.97 | 133.11 | +2.40% | 684,353 |
| Mar 30, 2026 | 131.39 | 131.82 | 128.51 | 129.99 | -0.36% | 492,267 |
| Mar 27, 2026 | 133.23 | 133.23 | 129.90 | 130.46 | -2.27% | 378,608 |
| Mar 26, 2026 | 134.38 | 136.67 | 132.21 | 133.49 | -2.06% | 420,507 |
| Mar 25, 2026 | 141.11 | 141.94 | 133.72 | 136.30 | -2.66% | 762,370 |
| Mar 24, 2026 | 132.79 | 141.22 | 131.17 | 140.02 | +4.38% | 778,411 |
| Mar 23, 2026 | 131.28 | 135.88 | 129.65 | 134.14 | +5.25% | 724,115 |
| Mar 20, 2026 | 129.88 | 130.16 | 126.51 | 127.45 | -2.18% | 706,870 |
| Mar 19, 2026 | 127.50 | 131.15 | 125.00 | 130.29 | +0.53% | 1,000,580 |
| Mar 18, 2026 | 129.15 | 131.34 | 129.15 | 129.60 | -1.10% | 497,794 |
| Mar 17, 2026 | 130.77 | 131.81 | 129.62 | 131.04 | +1.55% | 384,048 |
| Mar 16, 2026 | 130.96 | 131.06 | 128.82 | 129.04 | -0.59% | 468,135 |
| Mar 13, 2026 | 131.52 | 132.15 | 128.47 | 129.81 | -0.42% | 520,994 |
| Mar 12, 2026 | 133.83 | 134.43 | 129.99 | 130.36 | -3.67% | 476,436 |
| Mar 11, 2026 | 134.58 | 135.32 | 131.68 | 135.32 | +0.09% | 486,678 |
| Mar 10, 2026 | 133.25 | 136.82 | 132.62 | 135.20 | +0.83% | 1,052,301 |
| Mar 9, 2026 | 128.37 | 134.17 | 126.86 | 134.09 | +2.45% | 995,820 |
| Mar 6, 2026 | 133.15 | 134.80 | 130.75 | 130.88 | -3.39% | 440,680 |
| Mar 5, 2026 | 137.75 | 140.38 | 134.85 | 135.47 | -2.69% | 438,866 |
| Mar 4, 2026 | 140.43 | 140.79 | 138.42 | 139.22 | -0.66% | 289,120 |
| Mar 3, 2026 | 137.41 | 140.81 | 135.43 | 140.14 | -1.21% | 370,636 |
| Mar 2, 2026 | 140.77 | 142.71 | 137.59 | 141.86 | -0.72% | 489,401 |
| Feb 27, 2026 | 144.80 | 144.80 | 141.54 | 142.89 | -2.80% | 528,608 |
| Feb 26, 2026 | 141.31 | 147.13 | 139.61 | 147.01 | +4.70% | 772,834 |
| Feb 25, 2026 | 148.10 | 148.73 | 139.60 | 140.41 | -5.31% | 1,143,734 |
| Feb 24, 2026 | 147.31 | 150.24 | 146.91 | 148.28 | +1.06% | 527,133 |
| Feb 23, 2026 | 150.95 | 151.28 | 145.77 | 146.73 | -3.08% | 488,767 |
| Feb 20, 2026 | 150.40 | 155.41 | 150.00 | 151.40 | +0.65% | 592,124 |
| Feb 19, 2026 | 151.57 | 154.76 | 150.29 | 150.42 | -1.29% | 706,392 |
| Feb 18, 2026 | 152.86 | 156.31 | 152.34 | 152.39 | -0.74% | 626,529 |
| Feb 17, 2026 | 155.47 | 156.99 | 151.83 | 153.53 | -2.24% | 622,273 |
| Feb 13, 2026 | 158.19 | 161.00 | 156.46 | 157.04 | -1.36% | 695,362 |
| Feb 12, 2026 | 166.46 | 168.56 | 159.10 | 159.21 | -2.47% | 783,967 |
| Feb 11, 2026 | 153.45 | 167.60 | 146.88 | 163.25 | +9.73% | 2,111,501 |
| Feb 10, 2026 | 147.76 | 149.73 | 146.32 | 148.78 | +2.15% | 999,154 |
| Feb 9, 2026 | 150.13 | 151.42 | 145.59 | 145.65 | -2.91% | 983,161 |
| Feb 6, 2026 | 148.83 | 152.23 | 148.83 | 150.01 | +1.34% | 729,136 |
| Feb 5, 2026 | 148.43 | 149.50 | 146.60 | 148.03 | -1.02% | 410,774 |
| Feb 4, 2026 | 147.80 | 152.29 | 146.38 | 149.55 | +1.67% | 683,745 |
| Feb 3, 2026 | 143.85 | 149.30 | 143.85 | 147.09 | +2.00% | 591,529 |
| Feb 2, 2026 | 143.03 | 145.00 | 141.47 | 144.21 | +0.47% | 443,116 |
| Jan 30, 2026 | 141.59 | 143.88 | 140.76 | 143.54 | +0.27% | 588,029 |
| Jan 29, 2026 | 144.68 | 146.10 | 139.81 | 143.16 | -0.84% | 709,285 |
| Jan 28, 2026 | 144.09 | 145.26 | 143.15 | 144.37 | -0.01% | 304,279 |
| Jan 27, 2026 | 146.03 | 147.49 | 144.06 | 144.38 | -1.53% | 480,306 |
| Jan 26, 2026 | 147.50 | 147.79 | 145.64 | 146.62 | -0.60% | 491,912 |
| Jan 23, 2026 | 148.34 | 149.08 | 145.95 | 147.50 | -0.64% | 438,384 |
| Jan 22, 2026 | 148.92 | 149.84 | 146.06 | 148.45 | +0.41% | 512,272 |
| Jan 21, 2026 | 143.60 | 149.42 | 142.60 | 147.84 | +3.62% | 523,506 |
| Jan 20, 2026 | 144.71 | 145.66 | 142.63 | 142.67 | -3.29% | 529,819 |
| Jan 16, 2026 | 149.78 | 150.79 | 147.52 | 147.53 | -1.52% | 715,048 |
| Jan 15, 2026 | 149.96 | 151.97 | 147.88 | 149.81 | +0.99% | 829,586 |
| Jan 14, 2026 | 148.51 | 148.51 | 142.88 | 148.34 | +0.37% | 827,938 |
| Jan 13, 2026 | 146.36 | 148.83 | 145.62 | 147.80 | +1.76% | 1,208,120 |
| Jan 12, 2026 | 138.99 | 145.96 | 138.30 | 145.24 | +3.40% | 1,383,261 |
| Jan 9, 2026 | 137.06 | 142.62 | 135.14 | 140.46 | +5.43% | 1,251,535 |
| Jan 8, 2026 | 127.75 | 133.56 | 127.75 | 133.22 | +3.24% | 662,675 |
| Jan 7, 2026 | 130.84 | 131.16 | 127.47 | 129.04 | -0.66% | 534,557 |
| Jan 6, 2026 | 131.24 | 131.59 | 128.02 | 129.90 | -1.48% | 512,021 |
| Jan 5, 2026 | 125.47 | 132.28 | 125.47 | 131.85 | +5.43% | 921,117 |
| Jan 2, 2026 | 124.51 | 125.83 | 123.16 | 125.06 | +0.40% | 563,901 |
| Dec 31, 2025 | 126.43 | 127.56 | 124.54 | 124.56 | -1.67% | 280,373 |
| Dec 30, 2025 | 126.25 | 127.86 | 125.72 | 126.68 | +0.13% | 316,411 |
| Dec 29, 2025 | 127.41 | 127.98 | 125.82 | 126.52 | -0.54% | 305,828 |
| Dec 26, 2025 | 126.66 | 127.52 | 126.21 | 127.21 | -0.10% | 251,833 |
| Dec 24, 2025 | 126.50 | 127.89 | 125.90 | 127.34 | +1.04% | 129,119 |
| Dec 23, 2025 | 127.71 | 127.71 | 125.32 | 126.03 | -1.52% | 328,172 |
| Dec 22, 2025 | 127.95 | 129.17 | 127.07 | 127.97 | -0.47% | 368,594 |
| Dec 19, 2025 | 126.95 | 128.79 | 125.31 | 128.57 | +0.71% | 625,467 |
| Dec 18, 2025 | 130.82 | 131.74 | 127.41 | 127.66 | +0.09% | 576,525 |
| Dec 17, 2025 | 126.29 | 129.95 | 126.10 | 127.55 | +0.28% | 440,190 |
| Dec 16, 2025 | 127.85 | 129.08 | 126.35 | 127.20 | -0.69% | 366,988 |
| Dec 15, 2025 | 130.00 | 131.73 | 126.79 | 128.09 | -1.37% | 482,061 |
| Dec 12, 2025 | 132.34 | 132.34 | 129.12 | 129.87 | -1.03% | 447,523 |
| Dec 11, 2025 | 131.14 | 132.87 | 128.82 | 131.22 | +1.03% | 407,582 |
| Dec 10, 2025 | 125.85 | 130.17 | 124.39 | 129.88 | +3.42% | 654,547 |
| Dec 9, 2025 | 125.92 | 128.19 | 125.03 | 125.59 | -0.88% | 832,860 |
| Dec 8, 2025 | 132.86 | 133.03 | 126.67 | 126.70 | -3.55% | 742,923 |
| Dec 5, 2025 | 120.13 | 132.57 | 120.13 | 131.36 | +0.85% | 423,604 |
| Dec 4, 2025 | 134.12 | 134.56 | 129.74 | 130.25 | -2.78% | 551,504 |
| Dec 3, 2025 | 132.96 | 135.76 | 131.99 | 133.97 | +0.62% | 792,747 |
| Dec 2, 2025 | 130.75 | 134.40 | 130.75 | 133.15 | +0.11% | 580,928 |
| Dec 1, 2025 | 132.39 | 134.67 | 131.37 | 133.00 | -0.95% | 543,728 |
| Nov 28, 2025 | 135.26 | 136.02 | 133.79 | 134.28 | -0.99% | 203,875 |
| Nov 26, 2025 | 135.03 | 137.08 | 134.20 | 135.62 | +0.36% | 480,801 |
| Nov 25, 2025 | 130.71 | 135.50 | 128.28 | 135.14 | +4.54% | 708,492 |
| Nov 24, 2025 | 129.75 | 131.13 | 128.30 | 129.27 | -1.40% | 566,694 |
| Nov 21, 2025 | 126.56 | 133.60 | 124.74 | 131.10 | +4.79% | 780,303 |
| Nov 20, 2025 | 127.22 | 128.31 | 123.86 | 125.11 | -1.04% | 565,392 |
| Nov 19, 2025 | 127.45 | 130.04 | 124.92 | 126.43 | -0.77% | 910,611 |
| Nov 18, 2025 | 126.97 | 128.87 | 125.60 | 127.41 | -1.00% | 632,791 |
| Nov 17, 2025 | 129.38 | 132.91 | 127.60 | 128.70 | +0.12% | 1,337,097 |
| Nov 14, 2025 | 126.74 | 128.62 | 125.58 | 128.54 | +1.20% | 760,832 |
| Nov 13, 2025 | 125.46 | 128.18 | 125.46 | 127.02 | +0.48% | 746,490 |
| Nov 12, 2025 | 124.60 | 126.82 | 124.60 | 126.41 | +0.92% | 624,364 |
| Nov 11, 2025 | 124.33 | 125.82 | 122.76 | 125.26 | +1.20% | 425,395 |
| Nov 10, 2025 | 123.29 | 124.87 | 122.26 | 123.78 | +0.74% | 474,365 |
| Nov 7, 2025 | 121.55 | 124.27 | 121.50 | 122.87 | +0.60% | 480,087 |
| Nov 6, 2025 | 125.36 | 125.54 | 122.08 | 122.14 | -1.65% | 556,353 |
Daily open, high, low, close and volume for SiteOne Landscape Supply, Inc. (SITE). Showing 249 trading days. Unadjusted prices.