SiteOne Landscape Supply ... (SITE)
121.92
-4.38 (-3.47%)
At close: Mar 28, 2025, 3:59 PM
121.90
-0.02%
After-hours: Mar 28, 2025, 05:31 PM EDT
SITE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 126.17 | 126.17 | 120.52 | 121.90 | -4.40 | -3.48% | 368,933 |
| Mar 27, 2025 | 126.79 | 128.22 | 125.26 | 126.30 | -0.40 | -0.32% | 371,026 |
| Mar 26, 2025 | 127.95 | 128.94 | 125.77 | 126.70 | -0.79 | -0.62% | 386,428 |
| Mar 25, 2025 | 127.37 | 129.37 | 126.11 | 127.49 | -0.81 | -0.63% | 268,100 |
| Mar 24, 2025 | 123.96 | 128.45 | 123.79 | 128.30 | 6.30 | 5.16% | 457,410 |
| Mar 21, 2025 | 118.92 | 122.42 | 117.88 | 122.00 | 0.12 | 0.10% | 890,325 |
| Mar 20, 2025 | 121.33 | 124.95 | 120.95 | 121.88 | -0.77 | -0.63% | 475,400 |
| Mar 19, 2025 | 123.80 | 124.69 | 121.50 | 122.65 | -1.24 | -1.00% | 609,300 |
| Mar 18, 2025 | 122.80 | 124.55 | 121.03 | 123.89 | 0.25 | 0.20% | 386,600 |
| Mar 17, 2025 | 121.62 | 124.85 | 121.08 | 123.64 | 1.03 | 0.84% | 259,911 |
| Mar 14, 2025 | 122.24 | 122.93 | 120.00 | 122.61 | 2.36 | 1.96% | 408,300 |
| Mar 13, 2025 | 122.77 | 125.05 | 120.00 | 120.25 | -3.03 | -2.46% | 614,306 |
| Mar 12, 2025 | 124.71 | 126.81 | 123.24 | 123.28 | -1.17 | -0.94% | 300,100 |
| Mar 11, 2025 | 126.27 | 126.88 | 122.72 | 124.45 | -2.68 | -2.11% | 417,022 |
| Mar 10, 2025 | 128.01 | 132.06 | 126.88 | 127.13 | -1.94 | -1.50% | 528,445 |
| Mar 7, 2025 | 125.23 | 129.07 | 123.94 | 129.07 | 3.91 | 3.12% | 633,400 |
| Mar 6, 2025 | 122.66 | 125.27 | 121.26 | 125.16 | 1.02 | 0.82% | 583,500 |
| Mar 5, 2025 | 122.69 | 124.70 | 121.06 | 124.14 | 2.07 | 1.70% | 532,946 |
| Mar 4, 2025 | 121.89 | 124.07 | 119.15 | 122.07 | -2.43 | -1.95% | 649,933 |
| Mar 3, 2025 | 126.81 | 126.97 | 124.42 | 124.50 | -1.81 | -1.43% | 850,903 |
| Feb 28, 2025 | 124.78 | 126.61 | 124.07 | 126.31 | 1.83 | 1.47% | 495,200 |
| Feb 27, 2025 | 128.91 | 130.03 | 124.30 | 124.48 | -5.05 | -3.90% | 381,000 |
| Feb 26, 2025 | 132.68 | 133.90 | 129.53 | 129.53 | -2.76 | -2.09% | 337,639 |
| Feb 25, 2025 | 131.75 | 134.17 | 130.51 | 132.29 | 0.58 | 0.44% | 511,928 |
| Feb 24, 2025 | 134.39 | 134.40 | 130.57 | 131.71 | -2.91 | -2.16% | 434,235 |
| Feb 21, 2025 | 142.87 | 142.87 | 133.45 | 134.62 | -6.23 | -4.42% | 354,800 |
| Feb 20, 2025 | 141.51 | 141.84 | 138.75 | 140.85 | -0.13 | -0.09% | 339,437 |
| Feb 19, 2025 | 140.84 | 141.81 | 138.53 | 140.98 | -2.42 | -1.69% | 366,505 |
| Feb 18, 2025 | 145.41 | 146.31 | 142.97 | 143.40 | -2.69 | -1.84% | 385,200 |
| Feb 14, 2025 | 142.80 | 147.87 | 142.80 | 146.09 | 4.93 | 3.49% | 499,000 |
| Feb 13, 2025 | 136.62 | 145.84 | 136.47 | 141.16 | 4.28 | 3.13% | 815,639 |
| Feb 12, 2025 | 134.37 | 139.01 | 132.00 | 136.88 | 3.72 | 2.79% | 958,100 |
| Feb 11, 2025 | 133.45 | 136.10 | 132.21 | 133.16 | -0.92 | -0.69% | 530,617 |
| Feb 10, 2025 | 134.80 | 134.80 | 129.25 | 134.08 | 0.95 | 0.71% | 630,011 |
| Feb 7, 2025 | 136.82 | 137.09 | 132.60 | 133.13 | -4.22 | -3.07% | 303,637 |
| Feb 6, 2025 | 136.82 | 137.91 | 135.61 | 137.35 | 1.52 | 1.12% | 399,300 |
| Feb 5, 2025 | 138.24 | 138.24 | 135.14 | 135.83 | -0.99 | -0.72% | 476,713 |
| Feb 4, 2025 | 136.03 | 138.71 | 136.03 | 136.82 | 0.84 | 0.62% | 238,501 |
| Feb 3, 2025 | 138.66 | 139.26 | 134.57 | 135.98 | -6.32 | -4.44% | 367,800 |
| Jan 31, 2025 | 143.62 | 145.06 | 141.62 | 142.30 | -1.25 | -0.87% | 251,337 |
| Jan 30, 2025 | 143.99 | 145.31 | 142.43 | 143.55 | 1.06 | 0.74% | 251,500 |
| Jan 29, 2025 | 145.69 | 146.63 | 141.67 | 142.49 | -2.90 | -1.99% | 321,200 |
| Jan 28, 2025 | 147.03 | 149.03 | 145.29 | 145.39 | -2.31 | -1.56% | 276,600 |
| Jan 27, 2025 | 148.18 | 151.79 | 147.38 | 147.70 | 0.12 | 0.08% | 311,335 |
| Jan 24, 2025 | 146.99 | 148.44 | 145.68 | 147.58 | 0.91 | 0.62% | 282,036 |
| Jan 23, 2025 | 145.78 | 147.92 | 144.70 | 146.67 | -0.58 | -0.39% | 211,200 |
| Jan 22, 2025 | 144.79 | 147.39 | 144.53 | 147.25 | 1.77 | 1.22% | 225,870 |
| Jan 21, 2025 | 144.76 | 148.67 | 144.76 | 145.48 | 2.67 | 1.87% | 320,870 |
| Jan 17, 2025 | 140.95 | 143.15 | 140.95 | 142.81 | 3.95 | 2.84% | 381,947 |
| Jan 16, 2025 | 137.69 | 139.09 | 134.27 | 138.86 | 0.85 | 0.62% | 348,102 |