SITE - SiteOne Landscape Supply, Inc.
130.88
-4.590 -3.507%
Share volume: 440,680
Last Updated: 03-06-2026
Wholesale/Wholesale – Professional And Commercial Equipment And Supplies:
-0.40%
PREVIOUS CLOSE
CHG
CHG%
$135.47
-4.59
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $133.15 | $133.15 | $134.80 | $134.80 | $130.75 | $130.75 | $130.88 | $130.88 | 440,680 | $440,680.00 |
| 03-05-2026 | $137.75 | $137.75 | $140.38 | $140.38 | $134.85 | $134.85 | $135.47 | $135.47 | 438,865 | $438,865.00 |
| 03-04-2026 | $140.43 | $140.43 | $140.79 | $140.79 | $138.42 | $138.42 | $139.22 | $139.22 | 289,119 | $289,119.00 |
| 03-03-2026 | $137.41 | $137.41 | $140.81 | $140.81 | $135.43 | $135.43 | $140.14 | $140.14 | 370,635 | $370,635.00 |
| 03-02-2026 | $140.77 | $140.77 | $142.71 | $142.71 | $137.60 | $137.60 | $141.86 | $141.86 | 489,401 | $489,401.00 |
| 02-27-2026 | $144.80 | $144.80 | $144.80 | $144.80 | $141.54 | $141.54 | $142.89 | $142.89 | 528,608 | $528,608.00 |
| 02-26-2026 | $141.31 | $141.31 | $147.13 | $147.13 | $139.61 | $139.61 | $147.01 | $147.01 | 772,833 | $772,833.00 |
| 02-25-2026 | $148.10 | $148.10 | $148.73 | $148.73 | $139.60 | $139.60 | $140.41 | $140.41 | 1,143,733 | $1,143,733.00 |
| 02-24-2026 | $147.31 | $147.31 | $150.24 | $150.24 | $146.91 | $146.91 | $148.28 | $148.28 | 527,133 | $527,133.00 |
| 02-23-2026 | $150.95 | $150.95 | $151.28 | $151.28 | $145.77 | $145.77 | $146.73 | $146.73 | 488,767 | $488,767.00 |