5 DAY PERFORMANCE
+42.03%
1 MONTH PERFORMANCE
+21.95%
3 MONTH PERFORMANCE
+7.31%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+0.15%
SiteOne Landscape Supply Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $108.21 | $110.17 (1.81%) | $113.53 | $107.32 | 1.29 M | $4.91 B |
| 06/17/2026 | $107.16 | $105.55 (-1.5%) | $109.87 | $104.52 | 931.52 K | $4.71 B |
| 06/16/2026 | $107.47 | $107.65 (0.17%) | $108.50 | $106.95 | 574.08 K | $4.80 B |
| 06/15/2026 | $109.01 | $107.26 (-1.61%) | $109.93 | $106.52 | 725.20 K | $4.78 B |
| 06/12/2026 | $107.77 | $106.50 (-1.18%) | $108.42 | $106.14 | 579.92 K | $4.75 B |
| 06/11/2026 | $104.24 | $106.88 (2.53%) | $107.11 | $103.19 | 567.00 K | $4.77 B |
| 06/10/2026 | $107.28 | $104.24 (-2.83%) | $108.11 | $104.11 | 737.06 K | $4.65 B |
| 06/09/2026 | $102.29 | $107.34 (4.94%) | $107.43 | $102.29 | 852.90 K | $4.79 B |
| 06/08/2026 | $104.20 | $102.04 (-2.07%) | $104.38 | $101.91 | 762.96 K | $4.55 B |
| 06/05/2026 | $103.10 | $105.05 (1.89%) | $105.58 | $101.91 | 1.14 M | $4.68 B |
| 06/04/2026 | $104.62 | $102.69 (-1.84%) | $104.63 | $100.52 | 1.21 M | $4.58 B |
| 06/03/2026 | $103.48 | $102.85 (-0.61%) | $105.07 | $102.69 | 1.03 M | $4.59 B |
| 06/02/2026 | $106.52 | $103.82 (-2.53%) | $106.92 | $102.67 | 840.13 K | $4.63 B |
| 06/01/2026 | $107.74 | $106.50 (-1.15%) | $109.00 | $104.01 | 760.73 K | $4.75 B |
| 05/29/2026 | $111.24 | $108.60 (-2.37%) | $111.95 | $108.33 | 951.60 K | $4.84 B |
| 05/28/2026 | $112.52 | $111.72 (-0.71%) | $113.74 | $110.70 | 867.40 K | $4.98 B |
| 05/27/2026 | $115.13 | $113.79 (-1.16%) | $116.25 | $113.32 | 774.90 K | $5.07 B |
| 05/26/2026 | $113.70 | $113.79 (0.08%) | $115.50 | $113.17 | 1.39 M | $5.07 B |
| 05/22/2026 | $115.52 | $113.36 (-1.87%) | $116.14 | $113.21 | 642.42 K | $5.05 B |
| 05/21/2026 | $112.66 | $115.50 (2.52%) | $115.70 | $111.08 | 974.52 K | $5.15 B |
| 05/20/2026 | $110.95 | $113.98 (2.73%) | $114.19 | $109.10 | 915.63 K | $5.08 B |
| 05/19/2026 | $112.06 | $110.71 (-1.2%) | $113.17 | $110.02 | 880.44 K | $4.94 B |
| 05/18/2026 | $117.34 | $114.71 (-2.24%) | $118.11 | $114.53 | 983.60 K | $5.11 B |
| 05/15/2026 | $120.96 | $117.50 (-2.86%) | $122.72 | $117.27 | 858.34 K | $5.24 B |
| 05/14/2026 | $119.33 | $121.61 (1.91%) | $121.82 | $118.23 | 582.60 K | $5.42 B |
| 05/13/2026 | $119.00 | $118.06 (-0.79%) | $120.32 | $116.87 | 1.25 M | $5.26 B |
| 05/12/2026 | $121.99 | $119.79 (-1.8%) | $121.99 | $119.21 | 915.63 K | $5.34 B |
| 05/11/2026 | $121.95 | $121.55 (-0.33%) | $125.17 | $120.73 | 752.14 K | $5.42 B |
| 05/08/2026 | $125.00 | $121.00 (-3.2%) | $125.11 | $119.99 | 820.48 K | $5.39 B |
| 05/07/2026 | $124.87 | $124.99 (0.1%) | $127.16 | $124.49 | 878.52 K | $5.57 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.
