Indicators

Markets:

News

SiteOne Landscape Supply, Inc. Common Stock (NY:SITE)

142.57 -1.10 (-0.77%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	149.37	150.82	143.19	143.67	528,221	-4.44(-3.00%)
Apr 20, 2026	143.56	148.29	140.62	148.11	484,153	+3.76(+2.60%)
Apr 17, 2026	136.73	145.31	136.46	144.35	615,001	+9.90(+7.36%)
Apr 16, 2026	139.80	140.45	134.23	134.45	807,976	-3.27(-2.37%)
Apr 15, 2026	136.75	138.62	134.05	137.72	572,589	+0.19(+0.14%)
Apr 14, 2026	138.33	139.30	137.00	137.53	528,449	-0.23(-0.17%)
Apr 13, 2026	135.22	138.07	134.19	137.76	358,857	+2.28(+1.68%)
Apr 10, 2026	131.94	136.07	131.94	135.48	413,602	+0.87(+0.65%)
Apr 09, 2026	133.47	136.81	131.14	134.61	783,487	+0.41(+0.31%)
Apr 08, 2026	134.37	138.17	133.34	134.20	751,723	+4.49(+3.46%)
Apr 07, 2026	129.53	130.77	128.37	129.71	461,197	-0.66(-0.51%)
Apr 06, 2026	126.45	131.39	124.51	130.37	554,364	+3.63(+2.86%)
Apr 02, 2026	125.17	131.38	123.83	126.74	724,133	-1.68(-1.31%)
Apr 01, 2026	132.95	133.37	127.88	128.42	1,050,873	-4.69(-3.52%)
Mar 31, 2026	127.50	135.18	126.97	133.11	684,353	+3.12(+2.40%)
Mar 30, 2026	131.39	131.82	128.51	129.99	492,267	-0.47(-0.36%)
Mar 27, 2026	133.23	133.23	129.90	130.46	378,608	-3.03(-2.27%)
Mar 26, 2026	134.38	136.67	132.21	133.49	420,507	-2.81(-2.06%)
Mar 25, 2026	141.11	141.94	133.72	136.30	762,370	-3.72(-2.66%)
Mar 24, 2026	132.79	141.22	131.17	140.02	778,411	+5.88(+4.38%)
Mar 23, 2026	131.28	135.88	129.65	134.14	724,115	+6.69(+5.25%)
Mar 20, 2026	129.88	130.16	126.51	127.45	706,872	-2.84(-2.18%)
Mar 19, 2026	127.50	131.15	126.55	130.29	1,000,580	+0.69(+0.53%)
Mar 18, 2026	129.15	131.34	129.15	129.60	497,794	-1.44(-1.10%)
Mar 17, 2026	130.77	131.81	129.62	131.04	384,048	+2.00(+1.55%)
Mar 16, 2026	130.96	131.06	128.82	129.04	468,135	-0.77(-0.59%)
Mar 13, 2026	131.52	132.15	128.47	129.81	520,994	-0.55(-0.42%)
Mar 12, 2026	133.83	134.43	129.99	130.36	476,437	-4.96(-3.67%)
Mar 11, 2026	134.58	135.32	131.68	135.32	486,678	+0.12(+0.09%)
Mar 10, 2026	133.25	136.82	132.62	135.20	1,052,301	+1.11(+0.83%)
Mar 09, 2026	128.37	134.17	126.86	134.09	995,821	+3.21(+2.45%)
Mar 06, 2026	133.15	134.80	130.75	130.88	440,681	-4.59(-3.39%)
Mar 05, 2026	137.75	140.38	134.85	135.47	438,866	-3.75(-2.69%)
Mar 04, 2026	140.43	140.79	138.42	139.22	289,122	-0.92(-0.66%)
Mar 03, 2026	137.41	140.81	135.43	140.14	370,637	-1.72(-1.21%)
Mar 02, 2026	140.77	142.71	137.59	141.86	489,401	-1.03(-0.72%)
Feb 27, 2026	144.80	144.80	141.54	142.89	528,609	-4.12(-2.80%)
Feb 26, 2026	141.31	147.13	139.61	147.01	772,834	+6.60(+4.70%)
Feb 25, 2026	148.10	148.73	139.60	140.41	1,143,527	-7.87(-5.31%)
Feb 24, 2026	147.31	150.24	146.91	148.28	527,135	+1.55(+1.06%)
Feb 23, 2026	150.95	151.28	145.77	146.73	488,767	-4.67(-3.08%)
Feb 20, 2026	150.40	155.41	150.00	151.40	592,124	+0.98(+0.65%)
Feb 19, 2026	151.57	154.76	150.29	150.42	706,392	-1.97(-1.29%)
Feb 18, 2026	152.86	156.31	152.34	152.39	626,529	-1.14(-0.74%)
Feb 17, 2026	155.47	156.99	151.83	153.53	622,273	-3.51(-2.24%)
Feb 13, 2026	158.19	161.00	156.46	157.04	695,362	-2.17(-1.36%)
Feb 12, 2026	166.46	168.56	159.10	159.21	783,967	-4.04(-2.47%)
Feb 11, 2026	153.45	167.60	146.88	163.25	2,111,494	+14.47(+9.73%)
Feb 10, 2026	147.76	149.73	146.32	148.78	999,154	+3.13(+2.15%)
Feb 09, 2026	150.13	151.42	145.59	145.65	983,161	-4.36(-2.91%)
Feb 06, 2026	148.83	152.23	148.83	150.01	729,136	+1.98(+1.34%)
Feb 05, 2026	148.43	149.50	146.60	148.03	410,774	-1.52(-1.02%)
Feb 04, 2026	147.80	152.29	146.38	149.55	683,745	+2.46(+1.67%)
Feb 03, 2026	143.85	149.30	143.85	147.09	591,529	+2.88(+2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.