SiteOne Landscape Supply Inc (SITE) Historical Stock Data
120.09 ↓1.35 (-1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITE is down -0.26% a day on average. There have been 16 days where SiteOne Landscape Supply Inc closed green and 14 days where SITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 120.01 | 120.09 | ↑$0.08 (0.07%) | 119.27 | 121.65 | 508.14K |
| 2025-03-31 | 119.90 | 121.44 | ↑$1.54 (1.28%) | 118.75 | 122.19 | 560.60K |
| 2025-03-28 | 126.17 | 121.90 | ↓$4.27 (-3.38%) | 120.52 | 126.17 | 369.03K |
| 2025-03-27 | 126.79 | 126.30 | ↓$0.49 (-0.39%) | 125.26 | 128.22 | 371.03K |
| 2025-03-26 | 127.95 | 126.70 | ↓$1.25 (-0.98%) | 125.77 | 128.94 | 386.43K |
| 2025-03-25 | 127.37 | 127.49 | ↑$0.12 (0.09%) | 126.11 | 129.37 | 268.08K |
| 2025-03-24 | 123.96 | 128.30 | ↑$4.34 (3.50%) | 123.79 | 128.45 | 457.41K |
| 2025-03-21 | 118.92 | 122.00 | ↑$3.08 (2.59%) | 117.88 | 122.42 | 890.33K |
| 2025-03-20 | 121.33 | 121.88 | ↑$0.55 (0.45%) | 120.95 | 124.95 | 475.40K |
| 2025-03-19 | 123.80 | 122.65 | ↓$1.15 (-0.93%) | 121.50 | 124.69 | 609.28K |
| 2025-03-18 | 122.80 | 123.89 | ↑$1.09 (0.89%) | 121.03 | 124.55 | 386.60K |
| 2025-03-17 | 121.62 | 123.64 | ↑$2.02 (1.66%) | 121.08 | 124.85 | 259.91K |
| 2025-03-14 | 122.24 | 122.61 | ↑$0.37 (0.30%) | 120.00 | 122.93 | 408.28K |
| 2025-03-13 | 122.77 | 120.25 | ↓$2.52 (-2.05%) | 120.00 | 125.05 | 614.31K |
| 2025-03-12 | 124.71 | 123.28 | ↓$1.43 (-1.15%) | 123.24 | 126.81 | 300.06K |
| 2025-03-11 | 126.27 | 124.45 | ↓$1.82 (-1.44%) | 122.72 | 126.88 | 417.02K |
| 2025-03-10 | 128.01 | 127.13 | ↓$0.88 (-0.69%) | 126.88 | 132.06 | 528.45K |
| 2025-03-07 | 125.23 | 129.07 | ↑$3.84 (3.07%) | 123.94 | 129.07 | 633.36K |
| 2025-03-06 | 122.66 | 125.16 | ↑$2.50 (2.04%) | 121.26 | 125.27 | 583.48K |
| 2025-03-05 | 122.69 | 124.14 | ↑$1.45 (1.18%) | 121.06 | 124.70 | 532.95K |
| 2025-03-04 | 121.89 | 122.07 | ↑$0.18 (0.15%) | 119.15 | 124.07 | 649.93K |
| 2025-03-03 | 126.81 | 124.50 | ↓$2.31 (-1.82%) | 124.42 | 126.97 | 850.90K |
| 2025-02-28 | 124.78 | 126.31 | ↑$1.53 (1.23%) | 124.07 | 126.61 | 495.15K |
| 2025-02-27 | 128.91 | 124.48 | ↓$4.43 (-3.44%) | 124.30 | 130.03 | 380.96K |
| 2025-02-26 | 132.68 | 129.53 | ↓$3.15 (-2.37%) | 129.53 | 133.90 | 337.64K |
| 2025-02-25 | 131.75 | 132.29 | ↑$0.54 (0.41%) | 130.51 | 134.17 | 511.93K |
| 2025-02-24 | 134.39 | 131.71 | ↓$2.68 (-1.99%) | 130.57 | 134.40 | 434.24K |
| 2025-02-21 | 142.87 | 134.62 | ↓$8.25 (-5.77%) | 133.45 | 142.87 | 354.78K |
| 2025-02-20 | 141.51 | 140.85 | ↓$0.66 (-0.47%) | 138.75 | 141.84 | 339.44K |
| 2025-02-19 | 140.84 | 140.98 | ↑$0.14 (0.10%) | 138.53 | 141.81 | 366.51K |
Create an account or log in to view more rows.
$SITE Let’s goooo
$SITE To the moon!!
$SITE Good morning gang!
$SITE I'm friggin bored. Just give us our money already
$SITE If options never existed
what do you think this stock would be trading at?
$SITE bag holders for life club
$SITE Bears go home!
$SITE Stair stepping nicely
$SITE let’s go down baby
$SITE more calls coming in