Home

SiteOne Landscape Supply, Inc. Common Stock (SITE)

114.42
-8.23 (-6.71%)
NYSE · Last Trade: Apr 3rd, 6:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SiteOne Landscape Supply, Inc. Common Stock (SITE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025118.51122.72118.39122.65676,255122.65
4/01/2025120.01121.65119.27120.09508,136120.09
3/31/2025119.90122.19118.75121.44560,602121.44
3/28/2025126.17126.17120.52121.90369,028121.90
3/27/2025126.79128.22125.25126.30371,026126.30
3/26/2025127.95128.94125.77126.70386,428126.70
3/25/2025127.37129.37126.11127.49268,075127.49
3/24/2025123.96128.45123.78128.30457,410128.30
3/21/2025118.92122.42117.88122.00890,325122.00
3/20/2025121.33124.95120.95121.88475,398121.88
3/19/2025123.80124.69121.50122.65609,278122.65
3/18/2025122.80124.55121.03123.89386,596123.89
3/17/2025121.62124.85121.08123.64259,911123.64
3/14/2025122.24122.93120.00122.61408,282122.61
3/13/2025122.77125.05120.00120.25614,306120.25
3/12/2025124.71126.81123.24123.28300,058123.28
3/11/2025126.27126.88122.72124.45417,022124.45
3/10/2025128.01132.06126.88127.13528,445127.13
3/07/2025125.23129.07123.94129.07633,364129.07
3/06/2025122.66125.27121.26125.16583,484125.16
3/05/2025122.69124.70121.06124.14532,946124.14
3/04/2025121.89124.07119.14122.07649,933122.07
3/03/2025126.81126.97124.42124.50850,903124.50
2/28/2025124.78126.61124.07126.31495,150126.31
2/27/2025128.91130.03124.30124.48380,957124.48
2/26/2025132.68133.90129.53129.53337,457129.53
2/25/2025131.75134.17130.51132.29511,928132.29
2/24/2025134.39134.40130.56131.71434,235131.71
2/21/2025142.87142.87133.45134.62354,784134.62
2/20/2025141.51141.84138.75140.85339,437140.85
2/19/2025140.84141.81138.53140.98366,505140.98
2/18/2025145.41146.31142.97143.40385,151143.40
2/14/2025142.80147.87142.80146.09498,988146.09
2/13/2025136.62145.84136.47141.16815,639141.16
2/12/2025134.37139.01132.00136.88958,073136.88
2/11/2025133.45136.10132.21133.16530,617133.16
2/10/2025134.80134.80129.25134.08630,011134.08
2/07/2025136.82137.09132.60133.13303,637133.13
2/06/2025136.82137.91135.61137.35399,268137.35
2/05/2025138.24138.24135.14135.83476,713135.83
2/04/2025136.03138.71136.03136.82238,501136.82
2/03/2025138.66139.25134.56135.98367,226135.98
1/31/2025143.62145.06141.62142.30251,337142.30
1/30/2025143.99145.31142.43143.55251,473143.55
1/29/2025145.69146.63141.67142.49321,178142.49
1/28/2025147.03149.03145.29145.39276,553145.39
1/27/2025148.18151.79147.38147.70311,335147.70
1/24/2025146.99148.44145.68147.58282,036147.58
1/23/2025145.78147.92144.70146.67211,186146.67
1/22/2025144.79147.39144.53147.25225,666147.25
1/21/2025144.76148.67144.76145.48320,840145.48
1/17/2025140.95143.15140.95142.81381,947142.81
1/16/2025137.69139.09134.27138.86348,102138.86
1/15/2025141.60142.19137.73138.01411,093138.01
1/14/2025134.12136.98132.10136.55337,238136.55
1/13/2025126.89131.76126.89131.58401,867131.58
1/10/2025126.49128.30125.73128.13251,156128.13
1/08/2025127.93130.15126.27129.47196,606129.47
1/07/2025131.02132.22127.74129.24282,615129.24
1/06/2025131.93135.00130.28131.38413,454131.38