5 DAY PERFORMANCE
+51.70%
1 MONTH PERFORMANCE
+39.81%
3 MONTH PERFORMANCE
+21.75%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
-0.86%
SiteOne Landscape Supply Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $90.89 | $91.32 (0.47%) | $91.82 | $89.69 | 801.81 K | $4.01 B |
| 09/18/2026 | $88.93 | $90.47 (1.73%) | $90.61 | $87.95 | 1.51 M | $4.01 B |
| 09/17/2026 | $90.54 | $89.10 (-1.59%) | $90.84 | $87.99 | 903.12 K | $3.95 B |
| 09/16/2026 | $88.06 | $88.42 (0.41%) | $91.42 | $87.43 | 1.54 M | $3.92 B |
| 09/15/2026 | $88.71 | $87.60 (-1.25%) | $89.32 | $86.20 | 1.67 M | $3.89 B |
| 09/14/2026 | $92.19 | $89.34 (-3.09%) | $93.87 | $89.32 | 1.36 M | $3.96 B |
| 09/11/2026 | $95.99 | $92.82 (-3.3%) | $96.95 | $92.72 | 1.65 M | $4.12 B |
| 09/10/2026 | $96.32 | $94.78 (-1.6%) | $96.83 | $94.13 | 1.67 M | $4.21 B |
| 09/09/2026 | $98.29 | $97.81 (-0.49%) | $99.52 | $97.31 | 982.90 K | $4.34 B |
| 09/08/2026 | $100.69 | $99.52 (-1.16%) | $102.29 | $99.52 | 913.53 K | $4.42 B |
| 09/04/2026 | $97.57 | $100.58 (3.08%) | $102.00 | $97.57 | 678.60 K | $4.46 B |
| 09/03/2026 | $99.59 | $98.47 (-1.12%) | $100.83 | $97.84 | 688.52 K | $4.37 B |
| 09/02/2026 | $96.97 | $98.29 (1.36%) | $99.43 | $96.14 | 701.90 K | $4.36 B |
| 09/01/2026 | $96.93 | $97.47 (0.56%) | $98.57 | $96.00 | 932.40 K | $4.32 B |
| 08/31/2026 | $97.88 | $98.53 (0.66%) | $98.88 | $96.49 | 944.61 K | $4.37 B |
| 08/28/2026 | $95.56 | $96.39 (0.87%) | $96.82 | $94.90 | 548.74 K | $4.28 B |
| 08/27/2026 | $95.14 | $95.50 (0.38%) | $96.48 | $94.63 | 371.39 K | $4.24 B |
| 08/26/2026 | $95.21 | $96.07 (0.9%) | $96.95 | $94.17 | 602.50 K | $4.26 B |
| 08/25/2026 | $95.50 | $95.11 (-0.41%) | $96.15 | $94.85 | 595.10 K | $4.22 B |
| 08/24/2026 | $96.19 | $95.27 (-0.96%) | $97.08 | $95.23 | 611.91 K | $4.23 B |
| 08/21/2026 | $95.87 | $95.94 (0.07%) | $99.31 | $95.00 | 654.67 K | $4.26 B |
| 08/20/2026 | $94.21 | $95.59 (1.46%) | $96.36 | $93.10 | 357.51 K | $4.24 B |
| 08/19/2026 | $97.03 | $98.10 (1.1%) | $99.19 | $97.03 | 595.13 K | $4.35 B |
| 08/18/2026 | $95.82 | $95.09 (-0.76%) | $96.45 | $94.97 | 416.72 K | $4.22 B |
| 08/17/2026 | $98.57 | $95.65 (-2.96%) | $98.58 | $95.07 | 932.30 K | $4.24 B |
| 08/14/2026 | $97.33 | $98.60 (1.3%) | $99.25 | $97.33 | 694.60 K | $4.37 B |
| 08/13/2026 | $97.38 | $97.76 (0.39%) | $98.54 | $95.96 | 732.70 K | $4.34 B |
| 08/12/2026 | $99.47 | $96.60 (-2.89%) | $99.48 | $96.49 | 657.32 K | $4.29 B |
| 08/11/2026 | $99.78 | $98.97 (-0.81%) | $101.00 | $98.15 | 635.50 K | $4.39 B |
| 08/10/2026 | $102.79 | $99.41 (-3.29%) | $104.24 | $99.35 | 595.90 K | $4.41 B |
| 08/07/2026 | $103.20 | $103.86 (0.64%) | $105.99 | $101.59 | 1.36 M | $4.61 B |
| 08/06/2026 | $101.48 | $98.52 (-2.92%) | $102.20 | $97.06 | 661.54 K | $4.37 B |
| 08/05/2026 | $100.49 | $101.97 (1.47%) | $102.01 | $100.11 | 752.90 K | $4.52 B |
| 08/04/2026 | $98.78 | $101.25 (2.5%) | $102.33 | $97.71 | 968.93 K | $4.49 B |
| 08/03/2026 | $96.18 | $99.26 (3.2%) | $99.42 | $95.71 | 1.11 M | $4.40 B |
| 07/31/2026 | $94.25 | $94.44 (0.2%) | $95.99 | $92.98 | 1.21 M | $4.19 B |
| 07/30/2026 | $99.45 | $94.96 (-4.51%) | $99.45 | $91.21 | 1.37 M | $4.21 B |
| 07/29/2026 | $99.13 | $93.79 (-5.39%) | $100.05 | $90.07 | 3.28 M | $4.16 B |
| 07/28/2026 | $102.02 | $103.47 (1.42%) | $104.33 | $102.02 | 1.20 M | $4.59 B |
| 07/27/2026 | $100.72 | $101.34 (0.62%) | $102.40 | $99.33 | 978.63 K | $4.50 B |
| 07/24/2026 | $98.85 | $99.87 (1.03%) | $102.75 | $98.85 | 750.90 K | $4.45 B |
| 07/23/2026 | $102.36 | $98.64 (-3.63%) | $104.11 | $98.17 | 865.60 K | $4.40 B |
| 07/22/2026 | $102.47 | $103.23 (0.74%) | $104.56 | $102.32 | 443.50 K | $4.60 B |
| 07/21/2026 | $102.10 | $101.89 (-0.21%) | $102.45 | $99.99 | 731.61 K | $4.54 B |
| 07/20/2026 | $103.47 | $102.78 (-0.67%) | $104.19 | $101.19 | 698.41 K | $4.58 B |
| 07/17/2026 | $107.40 | $103.73 (-3.42%) | $109.06 | $103.15 | 531.90 K | $4.62 B |
| 07/16/2026 | $104.57 | $107.84 (3.13%) | $108.45 | $104.57 | 556.90 K | $4.81 B |
| 07/15/2026 | $105.02 | $104.78 (-0.23%) | $105.65 | $104.03 | 491.70 K | $4.67 B |
| 07/14/2026 | $106.52 | $105.84 (-0.64%) | $107.53 | $104.78 | 436.00 K | $4.72 B |
| 07/13/2026 | $109.04 | $105.33 (-3.4%) | $109.52 | $104.31 | 510.53 K | $4.70 B |
| 07/10/2026 | $107.17 | $106.95 (-0.21%) | $109.83 | $106.86 | 628.50 K | $4.77 B |
| 07/09/2026 | $107.79 | $106.60 (-1.1%) | $108.81 | $105.80 | 532.40 K | $4.75 B |
| 07/08/2026 | $108.66 | $108.10 (-0.52%) | $109.26 | $106.95 | 908.24 K | $4.82 B |
| 07/07/2026 | $110.93 | $109.99 (-0.85%) | $111.20 | $108.96 | 736.30 K | $4.90 B |
| 07/06/2026 | $111.92 | $110.74 (-1.05%) | $112.35 | $109.40 | 747.35 K | $4.94 B |
| 07/02/2026 | $110.92 | $112.39 (1.33%) | $112.75 | $109.43 | 720.01 K | $5.01 B |
| 07/01/2026 | $114.60 | $109.80 (-4.19%) | $116.27 | $109.70 | 876.90 K | $4.90 B |
| 06/30/2026 | $115.04 | $114.41 (-0.55%) | $115.34 | $113.43 | 902.44 K | $5.10 B |
| 06/29/2026 | $114.87 | $114.76 (-0.1%) | $115.53 | $112.20 | 643.30 K | $5.12 B |
| 06/26/2026 | $114.61 | $116.63 (1.76%) | $116.80 | $114.40 | 1.53 M | $5.20 B |
| 06/25/2026 | $111.95 | $114.99 (2.72%) | $117.83 | $111.79 | 1.12 M | $5.13 B |
| 06/24/2026 | $114.06 | $111.53 (-2.22%) | $114.06 | $109.64 | 949.11 K | $4.97 B |
| 06/23/2026 | $105.20 | $105.40 (0.19%) | $108.58 | $105.20 | 942.50 K | $4.70 B |
| 06/22/2026 | $108.52 | $106.66 (-1.71%) | $109.44 | $105.78 | 826.60 K | $4.76 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.
