SiteOne Landscape Supply ... (SITE)
NYSE: SITE
· Real-Time Price · USD
140.16
-1.17 (-0.83%)
At close: Aug 15, 2025, 9:59 AM
SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 143.35 | 143.37 | 140.52 | 141.33 | 141.33 | -3.33% | 592,872 |
| Aug 13, 2025 | 138.64 | 146.71 | 137.40 | 146.20 | 146.20 | 5.99% | 942,501 |
| Aug 12, 2025 | 132.27 | 138.04 | 131.85 | 137.94 | 137.94 | 4.80% | 378,125 |
| Aug 11, 2025 | 132.28 | 132.53 | 128.53 | 131.62 | 131.62 | -0.51% | 679,500 |
| Aug 8, 2025 | 134.68 | 134.68 | 131.55 | 132.30 | 132.30 | -1.22% | 488,530 |
| Aug 7, 2025 | 137.76 | 138.03 | 133.80 | 133.93 | 133.93 | -1.62% | 554,300 |
| Aug 6, 2025 | 138.91 | 138.91 | 135.10 | 136.13 | 136.13 | -1.82% | 617,600 |
| Aug 5, 2025 | 137.78 | 139.39 | 135.85 | 138.66 | 138.66 | 0.84% | 537,448 |
| Aug 4, 2025 | 136.89 | 137.89 | 135.06 | 137.50 | 137.50 | 0.83% | 519,300 |
| Aug 1, 2025 | 135.84 | 136.90 | 132.89 | 136.37 | 136.37 | -1.06% | 729,200 |
| Jul 31, 2025 | 141.26 | 142.00 | 137.42 | 137.83 | 137.83 | -3.09% | 949,300 |
| Jul 30, 2025 | 131.13 | 142.82 | 126.16 | 142.22 | 142.22 | 10.62% | 1,662,100 |
| Jul 29, 2025 | 130.98 | 132.06 | 127.53 | 128.57 | 128.57 | -1.85% | 751,700 |
| Jul 28, 2025 | 132.48 | 134.49 | 130.90 | 131.00 | 131.00 | -1.33% | 870,100 |
| Jul 25, 2025 | 132.55 | 132.91 | 130.76 | 132.76 | 132.76 | 1.15% | 660,000 |
| Jul 24, 2025 | 131.78 | 132.98 | 129.31 | 131.25 | 131.25 | -0.11% | 754,100 |
| Jul 23, 2025 | 129.56 | 131.59 | 128.40 | 131.40 | 131.40 | 2.13% | 1,166,200 |
| Jul 22, 2025 | 124.29 | 128.83 | 123.96 | 128.66 | 128.66 | 4.47% | 745,905 |
| Jul 21, 2025 | 124.79 | 126.22 | 123.13 | 123.16 | 123.16 | -0.97% | 822,107 |
| Jul 18, 2025 | 126.50 | 126.58 | 123.21 | 124.37 | 124.37 | -0.81% | 660,900 |