SiteOne Landscape Supply Inc (SITE) Historical Stock Data
129.88 ↑4.29 (3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITE is up 0.51% a day on average. There have been 18 days where SiteOne Landscape Supply Inc closed green and 12 days where SITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 125.85 | 129.88 | ↑$4.03 (3.20%) | 124.39 | 130.17 | 563.03K |
| 2025-12-09 | 125.92 | 125.59 | ↓$0.33 (-0.26%) | 125.03 | 128.07 | 700.29K |
| 2025-12-08 | 132.86 | 126.70 | ↓$6.16 (-4.64%) | 126.68 | 133.03 | 616.76K |
| 2025-12-05 | 120.13 | 131.36 | ↑$11.23 (9.35%) | 120.13 | 132.57 | 379.90K |
| 2025-12-04 | 134.12 | 130.25 | ↓$3.87 (-2.89%) | 129.74 | 134.56 | 551.50K |
| 2025-12-03 | 132.96 | 133.97 | ↑$1.01 (0.76%) | 131.99 | 135.76 | 442.33K |
| 2025-12-02 | 130.75 | 133.15 | ↑$2.40 (1.84%) | 130.75 | 134.40 | 580.93K |
| 2025-12-01 | 132.39 | 133.00 | ↑$0.61 (0.46%) | 131.37 | 134.67 | 454.04K |
| 2025-11-28 | 135.26 | 134.28 | ↓$0.98 (-0.72%) | 133.79 | 136.02 | 203.87K |
| 2025-11-26 | 135.03 | 135.62 | ↑$0.59 (0.44%) | 134.20 | 137.08 | 376.93K |
| 2025-11-25 | 130.71 | 135.14 | ↑$4.43 (3.39%) | 129.50 | 135.50 | 708.49K |
| 2025-11-24 | 129.75 | 129.27 | ↓$0.48 (-0.37%) | 128.30 | 131.13 | 356.06K |
| 2025-11-21 | 126.56 | 131.10 | ↑$4.54 (3.59%) | 124.74 | 133.60 | 666.86K |
| 2025-11-20 | 127.22 | 125.11 | ↓$2.11 (-1.66%) | 123.86 | 128.31 | 468.25K |
| 2025-11-19 | 127.45 | 126.43 | ↓$1.02 (-0.80%) | 124.92 | 130.05 | 779.15K |
| 2025-11-18 | 126.97 | 127.41 | ↑$0.44 (0.35%) | 125.60 | 128.87 | 520.06K |
| 2025-11-17 | 129.38 | 128.70 | ↓$0.68 (-0.53%) | 127.66 | 132.92 | 1.22M |
| 2025-11-14 | 126.74 | 128.54 | ↑$1.80 (1.42%) | 125.58 | 128.61 | 638.76K |
| 2025-11-13 | 125.46 | 127.02 | ↑$1.56 (1.24%) | 125.46 | 128.18 | 746.49K |
| 2025-11-12 | 124.60 | 126.41 | ↑$1.81 (1.45%) | 124.60 | 126.82 | 624.36K |
| 2025-11-11 | 124.33 | 125.26 | ↑$0.93 (0.75%) | 122.76 | 125.82 | 370.31K |
| 2025-11-10 | 123.29 | 123.78 | ↑$0.49 (0.40%) | 122.26 | 124.87 | 367.08K |
| 2025-11-07 | 121.55 | 122.87 | ↑$1.32 (1.09%) | 121.51 | 124.27 | 393.48K |
| 2025-11-06 | 125.36 | 122.14 | ↓$3.22 (-2.57%) | 122.08 | 125.54 | 474.60K |
| 2025-11-05 | 125.98 | 124.19 | ↓$1.79 (-1.42%) | 124.08 | 127.54 | 593.87K |
| 2025-11-04 | 123.99 | 125.65 | ↑$1.66 (1.34%) | 122.91 | 126.37 | 587.99K |
| 2025-11-03 | 128.28 | 124.72 | ↓$3.56 (-2.78%) | 124.61 | 128.28 | 0.93M |
| 2025-10-31 | 129.74 | 129.77 | ↑$0.03 (0.02%) | 128.86 | 131.44 | 539.65K |
| 2025-10-30 | 130.67 | 129.73 | ↓$0.94 (-0.72%) | 128.92 | 133.00 | 729.63K |
| 2025-10-29 | 127.77 | 132.15 | ↑$4.38 (3.43%) | 125.02 | 137.26 | 1.63M |
Create an account or log in to view more rows.
$SITE choo choo
$SITE NOT SELLING.
$SITE LOL
$SITE who here can't stand the CEO?
$SITE go to the bathroom
come back to green! I like it!
$SITE buying this dip
$SITE always with good potential for a long term Hodl
$SITE Same thing
different day
$SITE Let’s goooo
$SITE To the moon!!