SiteOne Landscape Supply ... (SITE)
NYSE: SITE
· Real-Time Price · USD
153.08
5.69 (3.86%)
At close: Sep 05, 2025, 3:59 PM
152.97
-0.07%
After-hours: Sep 05, 2025, 06:09 PM EDT
SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 149.26 | 154.00 | 148.45 | 152.97 | 152.97 | 3.79% | 807,458 |
| Sep 4, 2025 | 143.74 | 147.68 | 142.84 | 147.39 | 147.39 | 3.16% | 516,217 |
| Sep 3, 2025 | 141.48 | 143.95 | 140.16 | 142.87 | 142.87 | 0.70% | 458,200 |
| Sep 2, 2025 | 140.41 | 142.41 | 139.96 | 141.87 | 141.87 | -0.96% | 350,840 |
| Aug 29, 2025 | 145.07 | 145.96 | 142.29 | 143.24 | 143.24 | -1.19% | 326,100 |
| Aug 28, 2025 | 145.18 | 146.20 | 142.79 | 144.96 | 144.96 | -0.06% | 510,500 |
| Aug 27, 2025 | 140.90 | 145.81 | 140.80 | 145.05 | 145.05 | 0.96% | 476,342 |
| Aug 26, 2025 | 144.24 | 145.54 | 143.42 | 143.67 | 143.67 | -0.49% | 346,606 |
| Aug 25, 2025 | 146.03 | 147.19 | 143.69 | 144.38 | 144.38 | -1.93% | 713,044 |
| Aug 22, 2025 | 138.00 | 147.45 | 137.75 | 147.22 | 147.22 | 6.66% | 562,405 |
| Aug 21, 2025 | 137.91 | 138.94 | 136.65 | 138.03 | 138.03 | 0.15% | 442,200 |
| Aug 20, 2025 | 141.78 | 141.78 | 137.33 | 137.83 | 137.83 | -3.28% | 552,825 |
| Aug 19, 2025 | 141.35 | 143.36 | 139.51 | 142.50 | 142.50 | 1.45% | 386,127 |
| Aug 18, 2025 | 140.49 | 140.80 | 138.75 | 140.46 | 140.46 | 0.61% | 347,100 |
| Aug 15, 2025 | 142.28 | 142.28 | 139.37 | 139.61 | 139.61 | -1.22% | 394,500 |
| Aug 14, 2025 | 143.35 | 143.37 | 140.52 | 141.33 | 141.33 | -3.33% | 592,900 |
| 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 |