SiteOne Landscape Supply, Inc.
SITE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $105.37 | $110.95 | $104.52 | $110.72 | +6.46% | 1.78M |
| Oct 28, 2026 | $105.00 | $108.65 | $103.00 | $104.00 | +0.94% | 1.55M |
| Oct 27, 2026 | $101.63 | $103.10 | $100.49 | $103.03 | +1.50% | 1.22M |
| Oct 26, 2026 | $102.57 | $103.93 | $101.27 | $101.51 | -1.60% | 545.19K |
| Oct 23, 2026 | $101.62 | $104.91 | $101.62 | $103.16 | -0.01% | 1.00M |
| Oct 22, 2026 | $97.53 | $103.66 | $97.46 | $103.17 | +5.87% | 1.02M |
| Oct 21, 2026 | $96.73 | $97.79 | $95.82 | $97.45 | +0.90% | 509.13K |
| Oct 20, 2026 | $94.66 | $97.59 | $94.47 | $96.58 | +2.49% | 887.25K |
| Oct 19, 2026 | $94.20 | $95.64 | $92.86 | $94.23 | -0.64% | 485.89K |
| Oct 16, 2026 | $93.79 | $96.44 | $93.79 | $94.84 | +0.60% | 1.01M |
| Oct 15, 2026 | $90.12 | $94.86 | $90.12 | $94.27 | +5.49% | 1.26M |
| Oct 14, 2026 | $89.25 | $89.80 | $87.86 | $89.36 | -1.10% | 626.34K |
| Oct 13, 2026 | $89.08 | $90.64 | $87.26 | $90.35 | +2.68% | 893.13K |
| Oct 12, 2026 | $86.45 | $88.15 | $86.45 | $87.99 | +0.95% | 1.27M |
| Oct 9, 2026 | $88.28 | $88.28 | $86.16 | $87.16 | -0.66% | 783.39K |
| Oct 8, 2026 | $85.06 | $88.23 | $84.47 | $87.74 | +1.60% | 1.22M |
| Oct 7, 2026 | $87.68 | $87.72 | $82.00 | $86.36 | -4.54% | 1.49M |
| Oct 6, 2026 | $88.16 | $91.51 | $87.89 | $90.47 | +3.21% | 1.04M |
| Oct 5, 2026 | $88.14 | $88.80 | $86.67 | $87.66 | -2.12% | 1.05M |
| Oct 2, 2026 | $90.97 | $92.41 | $89.00 | $89.56 | +0.10% | 899.17K |
| Oct 1, 2026 | $89.66 | $90.23 | $85.93 | $89.47 | -0.93% | 941.06K |
| Sep 30, 2026 | $90.64 | $91.23 | $89.67 | $90.31 | +0.42% | 1.03M |
| Sep 29, 2026 | $90.96 | $91.32 | $89.15 | $89.93 | -1.10% | 919.79K |
| Sep 28, 2026 | $89.66 | $91.66 | $89.64 | $90.93 | -0.42% | 1.06M |
| Sep 25, 2026 | $92.18 | $93.57 | $90.87 | $91.31 | -0.94% | 673.43K |
| Sep 24, 2026 | $93.21 | $94.30 | $91.59 | $92.18 | -1.70% | 1.07M |
| Sep 23, 2026 | $93.71 | $95.21 | $93.07 | $93.77 | -0.66% | 550.27K |
| Sep 22, 2026 | $93.11 | $94.62 | $92.14 | $94.39 | +3.36% | 842.72K |
| Sep 21, 2026 | $90.89 | $91.82 | $89.69 | $91.32 | +0.94% | 801.81K |
| Sep 18, 2026 | $88.93 | $90.61 | $87.95 | $90.47 | +1.54% | 1.51M |
| Sep 17, 2026 | $90.54 | $90.84 | $87.99 | $89.10 | +0.77% | 903.12K |
| Sep 16, 2026 | $88.06 | $91.42 | $87.43 | $88.42 | +0.94% | 1.54M |
| Sep 15, 2026 | $88.71 | $89.32 | $86.20 | $87.60 | -1.95% | 1.67M |
| Sep 14, 2026 | $92.19 | $93.87 | $89.32 | $89.34 | -3.75% | 1.36M |
| Sep 11, 2026 | $95.99 | $96.95 | $92.72 | $92.82 | -2.07% | 1.65M |
| Sep 10, 2026 | $96.32 | $96.83 | $94.13 | $94.78 | -3.10% | 1.67M |
| Sep 9, 2026 | $98.29 | $99.52 | $97.31 | $97.81 | -1.72% | 982.86K |
| Sep 8, 2026 | $100.69 | $102.29 | $99.52 | $99.52 | -1.05% | 913.53K |
| Sep 4, 2026 | $97.57 | $102.00 | $97.57 | $100.58 | +2.14% | 678.59K |
| Sep 3, 2026 | $99.59 | $100.83 | $97.84 | $98.47 | +0.18% | 688.52K |
| Sep 2, 2026 | $96.97 | $99.43 | $96.14 | $98.29 | +0.84% | 701.87K |
| Sep 1, 2026 | $96.93 | $98.57 | $96.00 | $97.47 | -1.08% | 932.38K |
| Aug 31, 2026 | $97.88 | $98.88 | $96.49 | $98.53 | +2.22% | 944.61K |
| Aug 28, 2026 | $95.56 | $96.82 | $94.90 | $96.39 | +0.93% | 548.74K |
| Aug 27, 2026 | $95.14 | $96.48 | $94.63 | $95.50 | -0.59% | 371.39K |
| Aug 26, 2026 | $95.21 | $96.95 | $94.17 | $96.07 | +1.01% | 602.48K |
| Aug 25, 2026 | $95.50 | $96.15 | $94.85 | $95.11 | -0.17% | 595.08K |
| Aug 24, 2026 | $96.19 | $97.08 | $95.23 | $95.27 | -0.70% | 611.91K |
| Aug 21, 2026 | $95.87 | $99.31 | $95.00 | $95.94 | +0.37% | 654.67K |
| Aug 20, 2026 | $94.21 | $96.36 | $93.10 | $95.59 | -2.56% | 357.51K |
| Aug 19, 2026 | $97.03 | $99.19 | $97.03 | $98.10 | +3.17% | 595.13K |
| Aug 18, 2026 | $95.82 | $96.45 | $94.97 | $95.09 | -0.59% | 416.72K |
| Aug 17, 2026 | $98.57 | $98.58 | $95.07 | $95.65 | -2.99% | 932.27K |
| Aug 14, 2026 | $97.33 | $99.25 | $97.33 | $98.60 | +0.86% | 694.59K |
| Aug 13, 2026 | $97.38 | $98.54 | $95.96 | $97.76 | +1.20% | 732.69K |
| Aug 12, 2026 | $99.47 | $99.48 | $96.49 | $96.60 | -2.39% | 657.32K |
| Aug 11, 2026 | $99.78 | $101.00 | $98.15 | $98.97 | -0.44% | 635.46K |
| Aug 10, 2026 | $102.79 | $104.24 | $99.35 | $99.41 | -4.28% | 595.88K |
| Aug 7, 2026 | $103.20 | $105.99 | $101.59 | $103.86 | +5.42% | 1.36M |
| Aug 6, 2026 | $101.48 | $102.20 | $97.06 | $98.52 | — | 661.54K |
