Skip to main content
SITE logo

SiteOne Landscape Supply, Inc.

SITENYSEIndustrialsIndustrial Distribution

$103.16Today:- (-)1Y −16.93%

As of Oct 23, 2026 close

Market cap
$4.58B
P/E (TTM)
28.11
Forward P/E
21.62
Dividend yield
-
52-week range
$82.00$168.56
Volume (live)
-
Avg. volume (3M)
1.01M

SiteOne Landscape Supply (SITE) Historical Stock Prices

Analyze SiteOne Landscape Supply (SITE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SiteOne Landscape Supply (SITE) Interactive Price Chart

Interactive historical price chart showing SiteOne Landscape Supply stock price movements and trends across multiple time periods.

Loading chart...

SITE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SITE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026101.62104.91101.62103.16103.161.00M
Oct 22, 202697.53103.6697.45103.17103.171.02M
Oct 21, 202696.7397.7895.8297.4597.45509.13K
Oct 20, 202694.6697.5994.4796.5896.58864.01K
Oct 19, 202694.2095.6492.8694.2394.23485.89K
Oct 16, 202693.7996.4493.7994.8494.841.01M
Oct 15, 202690.1294.8690.1294.2794.271.26M
Oct 14, 202689.2589.8087.8689.3689.36626.33K
Oct 13, 202689.0890.6487.2690.3590.35893.12K
Oct 12, 202686.4588.1586.4587.9987.991.19M
Oct 9, 202688.2888.2886.1687.1687.16783.38K
Oct 8, 202685.0688.2384.4787.7487.741.22M
Oct 7, 202687.6887.7282.0086.3686.361.49M
Oct 6, 202688.1691.5187.8990.4790.471.03M
Oct 5, 202688.1488.8086.6787.6687.661.05M
Oct 2, 202690.9792.4189.0089.5689.56897.99K
Oct 1, 202689.6690.2385.9289.4789.47940.83K
Sep 30, 202690.6491.2389.6790.3190.311.02M
Sep 29, 202690.9691.3289.1589.9389.93919.06K
Sep 28, 202689.6691.6689.6490.9390.931.06M
Sep 25, 202692.1893.5790.8791.3191.31672.68K
Sep 24, 202693.2194.3091.5992.1892.181.07M
Sep 23, 202693.7195.2193.0793.7793.77550.26K
Sep 22, 202693.1194.6292.1494.3994.39842.61K
Sep 21, 202690.8991.8289.6991.3291.32801.30K
Sep 18, 202688.9390.6187.9590.4790.471.50M
Sep 17, 202690.5490.8487.9989.1089.10903.12K
Sep 16, 202688.0691.4287.4388.4288.421.54M
Sep 15, 202688.7189.3286.2087.6087.601.67M
Sep 14, 202692.1993.8789.3289.3489.341.36M
Sep 11, 202695.9996.9592.7292.8292.821.65M
Sep 10, 202696.3296.8394.1394.7894.781.67M
Sep 9, 202698.2999.5297.3197.8197.81982.86K
Sep 8, 2026100.69102.2999.5299.5299.52913.48K
Sep 4, 202697.57102.0097.57100.58100.58678.58K
Sep 3, 202699.59100.8397.8498.4798.47688.50K
Sep 2, 202696.9799.4296.1498.2998.29701.87K
Sep 1, 202696.9398.5796.0097.4797.47922.93K
Aug 31, 202697.8898.8896.4998.5398.53944.49K
Aug 28, 202695.5696.8294.9096.3996.39544.96K
Aug 27, 202695.1496.4794.6395.5095.50371.30K
Aug 26, 202695.2196.9594.1796.0796.07602.47K
Aug 25, 202695.5096.1494.8495.1195.11595.08K
Aug 24, 202696.1997.0895.2395.2795.27611.91K
Aug 21, 202695.8799.3195.0095.9495.94654.50K
Aug 20, 202694.2196.3693.1095.5995.59357.49K
Aug 19, 202697.0399.1997.0398.1098.10595.13K
Aug 18, 202695.8296.4594.9795.0995.09416.68K
Aug 17, 202698.5798.5895.0795.6595.65926.23K
Aug 14, 202697.3399.2597.3398.6098.60694.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.