5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-25.71%
SiteOne Landscape Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $124.71 | $123.28 (-1.15%) | $126.81 | $123.24 | 299,939 | $5.63 B |
| 03/11/2025 | $126.27 | $124.45 (-1.44%) | $126.88 | $122.72 | 417,022 | $5.63 B |
| 03/10/2025 | $128.01 | $127.13 (-0.69%) | $132.06 | $126.88 | 528,445 | $5.75 B |
| 03/07/2025 | $125.23 | $129.07 (3.07%) | $129.07 | $123.94 | 633,400 | $5.84 B |
| 03/06/2025 | $122.66 | $125.16 (2.04%) | $125.27 | $121.26 | 583,500 | $5.66 B |
| 03/05/2025 | $122.69 | $124.14 (1.18%) | $124.70 | $121.06 | 532,946 | $5.62 B |
| 03/04/2025 | $121.89 | $122.07 (0.15%) | $124.07 | $119.15 | 649,933 | $5.52 B |
| 03/03/2025 | $126.81 | $124.50 (-1.82%) | $126.97 | $124.42 | 850,903 | $5.63 B |
| 02/28/2025 | $124.78 | $126.31 (1.23%) | $126.61 | $124.07 | 495,200 | $5.72 B |
| 02/27/2025 | $128.91 | $124.48 (-3.44%) | $130.03 | $124.30 | 381,000 | $5.63 B |
| 02/26/2025 | $132.68 | $129.53 (-2.37%) | $133.90 | $129.53 | 337,639 | $5.86 B |
| 02/25/2025 | $131.75 | $132.29 (0.41%) | $134.17 | $130.51 | 511,928 | $5.99 B |
| 02/24/2025 | $134.39 | $131.71 (-1.99%) | $134.40 | $130.57 | 434,235 | $5.96 B |
| 02/21/2025 | $142.87 | $134.62 (-5.77%) | $142.87 | $133.45 | 354,800 | $6.09 B |
| 02/20/2025 | $141.51 | $140.85 (-0.47%) | $141.84 | $138.75 | 339,437 | $6.37 B |
| 02/19/2025 | $140.84 | $140.98 (0.1%) | $141.81 | $138.53 | 366,505 | $6.38 B |
| 02/18/2025 | $145.41 | $143.40 (-1.38%) | $146.31 | $142.97 | 385,200 | $6.49 B |
| 02/14/2025 | $142.80 | $146.09 (2.3%) | $147.87 | $142.80 | 499,000 | $6.61 B |
| 02/13/2025 | $136.62 | $141.16 (3.32%) | $145.84 | $136.47 | 815,639 | $6.39 B |
| 02/12/2025 | $134.37 | $136.88 (1.87%) | $139.01 | $132.00 | 958,100 | $6.19 B |
| 02/11/2025 | $133.45 | $133.16 (-0.22%) | $136.10 | $132.21 | 530,617 | $6.03 B |
| 02/10/2025 | $134.80 | $134.08 (-0.53%) | $134.80 | $129.25 | 630,011 | $6.07 B |
| 02/07/2025 | $136.82 | $133.13 (-2.7%) | $137.09 | $132.60 | 303,637 | $6.02 B |
| 02/06/2025 | $136.82 | $137.35 (0.39%) | $137.91 | $135.61 | 399,300 | $6.22 B |
| 02/05/2025 | $138.24 | $135.83 (-1.74%) | $138.24 | $135.14 | 476,713 | $6.15 B |
| 02/04/2025 | $136.03 | $136.82 (0.58%) | $138.71 | $136.03 | 238,501 | $6.19 B |
| 02/03/2025 | $138.66 | $135.98 (-1.93%) | $139.26 | $134.57 | 367,800 | $6.15 B |
| 01/31/2025 | $143.62 | $142.30 (-0.92%) | $145.06 | $141.62 | 251,337 | $6.44 B |
| 01/30/2025 | $143.99 | $143.55 (-0.31%) | $145.31 | $142.43 | 251,500 | $6.50 B |
| 01/29/2025 | $145.69 | $142.49 (-2.2%) | $146.63 | $141.67 | 321,200 | $6.45 B |
| 01/28/2025 | $147.03 | $145.39 (-1.12%) | $149.03 | $145.29 | 276,600 | $6.58 B |
| 01/27/2025 | $148.18 | $147.70 (-0.32%) | $151.79 | $147.38 | 311,335 | $6.68 B |
| 01/24/2025 | $146.99 | $147.58 (0.4%) | $148.44 | $145.68 | 282,036 | $6.68 B |
| 01/23/2025 | $145.78 | $146.67 (0.61%) | $147.92 | $144.70 | 211,200 | $6.64 B |
| 01/22/2025 | $144.79 | $147.25 (1.7%) | $147.39 | $144.53 | 225,870 | $6.66 B |
| 01/21/2025 | $144.76 | $145.48 (0.5%) | $148.67 | $144.76 | 320,870 | $6.58 B |
| 01/17/2025 | $140.95 | $142.81 (1.32%) | $143.15 | $140.95 | 381,947 | $6.46 B |
| 01/16/2025 | $137.69 | $138.86 (0.85%) | $139.09 | $134.27 | 348,102 | $6.28 B |
| 01/15/2025 | $141.60 | $138.01 (-2.54%) | $142.20 | $137.73 | 411,100 | $6.25 B |
| 01/14/2025 | $134.12 | $136.55 (1.81%) | $136.98 | $132.10 | 337,238 | $6.18 B |
| 01/13/2025 | $126.89 | $131.58 (3.7%) | $131.76 | $126.89 | 401,868 | $5.95 B |
| 01/10/2025 | $126.49 | $128.13 (1.3%) | $128.30 | $125.73 | 251,200 | $5.80 B |
| 01/08/2025 | $127.93 | $129.47 (1.2%) | $130.15 | $126.27 | 196,606 | $5.86 B |
| 01/07/2025 | $131.02 | $129.24 (-1.36%) | $132.22 | $127.74 | 282,615 | $5.85 B |
| 01/06/2025 | $131.93 | $131.38 (-0.42%) | $135.00 | $130.28 | 413,500 | $5.95 B |
| 01/03/2025 | $129.41 | $130.33 (0.71%) | $130.33 | $127.30 | 365,925 | $5.90 B |
| 01/02/2025 | $133.32 | $129.04 (-3.21%) | $134.07 | $128.60 | 219,112 | $5.84 B |
| 12/31/2024 | $131.90 | $131.77 (-0.1%) | $134.04 | $131.58 | 192,248 | $5.96 B |
| 12/30/2024 | $133.34 | $131.30 (-1.53%) | $133.34 | $130.03 | 249,800 | $5.94 B |
| 12/27/2024 | $134.46 | $133.71 (-0.56%) | $135.75 | $132.12 | 254,700 | $6.05 B |
| 12/26/2024 | $133.17 | $135.15 (1.49%) | $135.31 | $132.62 | 233,316 | $6.12 B |
| 12/24/2024 | $134.10 | $134.52 (0.31%) | $134.98 | $132.71 | 136,400 | $6.09 B |
| 12/23/2024 | $134.96 | $134.25 (-0.53%) | $135.76 | $133.58 | 339,842 | $6.08 B |
| 12/20/2024 | $132.29 | $135.63 (2.52%) | $136.29 | $132.02 | 522,300 | $6.14 B |
| 12/19/2024 | $135.82 | $132.98 (-2.09%) | $137.39 | $132.63 | 460,400 | $6.02 B |
| 12/18/2024 | $140.93 | $135.41 (-3.92%) | $142.32 | $135.06 | 432,208 | $6.13 B |
| 12/17/2024 | $139.62 | $140.20 (0.42%) | $142.26 | $139.23 | 355,230 | $6.34 B |
| 12/16/2024 | $140.62 | $140.80 (0.13%) | $143.08 | $138.84 | 275,614 | $6.37 B |
| 12/13/2024 | $144.01 | $141.29 (-1.89%) | $144.01 | $140.01 | 259,149 | $6.39 B |
| 12/12/2024 | $146.26 | $145.08 (-0.81%) | $147.22 | $144.49 | 177,200 | $6.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
