SiteOne Landscape Supply Inc. (SITE) Historical Stock Price Data | Complete Trading History - Stocknear

SiteOne Landscape Supply ...

NYSE: SITE · Real-Time Price · USD
128.20
-0.18 (-0.14%)
At close: Sep 26, 2025, 1:12 PM

SITE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 128.92 130.20 127.09 128.38 128.38 -1.69% 554,860
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
Sep 5, 2025 149.26 154.00 148.45 152.97 152.97 3.79% 809,100
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