SiteOne Landscape Supply ... (SITE)
NYSE: SITE
· Real-Time Price · USD
127.43
-1.20 (-0.93%)
At close: Oct 03, 2025, 3:59 PM
127.48
0.04%
After-hours: Oct 03, 2025, 06:16 PM EDT
SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 128.61 | 130.21 | 126.87 | 127.48 | 127.48 | -0.89% | 317,640 |
| Oct 2, 2025 | 127.46 | 128.80 | 126.57 | 128.63 | 128.63 | 0.86% | 501,137 |
| Oct 1, 2025 | 128.75 | 130.20 | 125.40 | 127.53 | 127.53 | -0.99% | 407,627 |
| Sep 30, 2025 | 128.72 | 128.89 | 126.35 | 128.80 | 128.80 | 0.76% | 522,300 |
| Sep 29, 2025 | 130.14 | 131.71 | 127.16 | 127.83 | 127.83 | -0.97% | 585,700 |
| Sep 26, 2025 | 128.83 | 129.15 | 127.52 | 129.08 | 129.08 | 0.55% | 364,520 |
| Sep 25, 2025 | 128.92 | 130.20 | 127.09 | 128.38 | 128.38 | -1.69% | 554,999 |
| Sep 24, 2025 | 133.68 | 134.55 | 130.22 | 130.59 | 130.59 | -2.55% | 319,400 |
| Sep 23, 2025 | 134.78 | 136.28 | 133.62 | 134.01 | 134.01 | -0.07% | 456,500 |
| Sep 22, 2025 | 134.50 | 135.23 | 133.10 | 134.10 | 134.10 | -0.88% | 485,200 |
| Sep 19, 2025 | 138.80 | 138.80 | 134.47 | 135.29 | 135.29 | -0.78% | 634,040 |
| Sep 18, 2025 | 137.10 | 138.53 | 135.60 | 136.35 | 136.35 | 0.34% | 404,720 |
| Sep 17, 2025 | 141.39 | 142.18 | 135.14 | 135.89 | 135.89 | -3.57% | 735,500 |
| Sep 16, 2025 | 139.41 | 141.43 | 138.54 | 140.92 | 140.92 | 1.82% | 504,325 |
| Sep 15, 2025 | 140.12 | 140.12 | 137.08 | 138.40 | 138.40 | -0.85% | 494,300 |
| Sep 12, 2025 | 140.73 | 141.27 | 139.32 | 139.58 | 139.58 | -1.70% | 358,140 |
| Sep 11, 2025 | 142.25 | 144.02 | 141.23 | 141.99 | 141.99 | -0.87% | 902,000 |
| Sep 10, 2025 | 143.61 | 145.17 | 141.92 | 143.23 | 143.23 | 0.51% | 554,644 |
| Sep 9, 2025 | 150.00 | 151.29 | 141.93 | 142.51 | 142.51 | -6.24% | 803,600 |
| Sep 8, 2025 | 152.65 | 153.25 | 150.77 | 151.99 | 151.99 | -0.64% | 641,944 |
Page 1 of 119