SITE - SiteOne Landscape Supply, Inc.
143.67
-4.440 -3.090%
Share volume: 528,221
Last Updated: 04-21-2026
Wholesale/Wholesale – Professional And Commercial Equipment And Supplies:
-0.50%
PREVIOUS CLOSE
CHG
CHG%
$148.11
-4.44
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $149.37 | $149.37 | $150.82 | $150.82 | $143.19 | $143.19 | $143.67 | $143.67 | 528,221 | $528,221.00 |
| 04-20-2026 | $143.56 | $143.56 | $148.29 | $148.29 | $140.63 | $140.63 | $148.11 | $148.11 | 484,152 | $484,152.00 |
| 04-17-2026 | $136.73 | $136.73 | $145.31 | $145.31 | $136.46 | $136.46 | $144.35 | $144.35 | 615,000 | $615,000.00 |
| 04-16-2026 | $139.80 | $139.80 | $140.45 | $140.45 | $134.23 | $134.23 | $134.45 | $134.45 | 807,975 | $807,975.00 |
| 04-15-2026 | $136.75 | $136.75 | $138.62 | $138.62 | $134.05 | $134.05 | $137.72 | $137.72 | 572,589 | $572,589.00 |
| 04-14-2026 | $138.33 | $138.33 | $139.30 | $139.30 | $137.00 | $137.00 | $137.53 | $137.53 | 528,449 | $528,449.00 |
| 04-13-2026 | $135.22 | $135.22 | $138.07 | $138.07 | $134.19 | $134.19 | $137.76 | $137.76 | 358,856 | $358,856.00 |
| 04-10-2026 | $131.94 | $131.94 | $136.08 | $136.08 | $131.94 | $131.94 | $135.48 | $135.48 | 413,602 | $413,602.00 |
| 04-09-2026 | $133.47 | $133.47 | $136.82 | $136.82 | $131.14 | $131.14 | $134.61 | $134.61 | 783,486 | $783,486.00 |
| 04-08-2026 | $134.37 | $134.37 | $138.17 | $138.17 | $133.34 | $133.34 | $134.20 | $134.20 | 751,722 | $751,722.00 |