SITE - SiteOne Landscape Supply, Inc.
119.79
-1.760 -1.469%
Share volume: 908,936
Last Updated: 05-12-2026
Wholesale/Wholesale – Professional And Commercial Equipment And Supplies:
-0.29%
PREVIOUS CLOSE
CHG
CHG%
$121.55
-1.76
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $121.99 | $121.99 | $121.99 | $121.99 | $119.21 | $119.21 | $119.79 | $119.79 | 908,936 | $908,936.00 |
| 05-11-2026 | $121.95 | $121.95 | $125.17 | $125.17 | $120.73 | $120.73 | $121.55 | $121.55 | 752,142 | $752,142.00 |
| 05-08-2026 | $125.00 | $125.00 | $125.11 | $125.11 | $119.99 | $119.99 | $121.00 | $121.00 | 820,477 | $820,477.00 |
| 05-07-2026 | $124.87 | $124.87 | $127.16 | $127.16 | $124.49 | $124.49 | $124.99 | $124.99 | 878,521 | $878,521.00 |
| 05-06-2026 | $123.72 | $123.72 | $124.98 | $124.98 | $121.60 | $121.60 | $122.22 | $122.22 | 1,103,759 | $1,103,759.00 |
| 05-05-2026 | $124.42 | $124.42 | $126.07 | $126.07 | $120.91 | $120.91 | $121.06 | $121.06 | 1,186,853 | $1,186,853.00 |
| 05-04-2026 | $127.06 | $127.06 | $127.07 | $127.07 | $122.98 | $122.98 | $125.43 | $125.43 | 919,695 | $919,695.00 |
| 05-01-2026 | $126.55 | $126.55 | $128.91 | $128.91 | $124.92 | $124.92 | $125.61 | $125.61 | 1,117,618 | $1,117,618.00 |
| 04-30-2026 | $124.68 | $124.68 | $129.97 | $129.97 | $123.48 | $123.48 | $126.05 | $126.05 | 1,421,756 | $1,421,756.00 |
| 04-29-2026 | $138.00 | $138.00 | $141.59 | $141.59 | $118.12 | $118.12 | $120.97 | $120.97 | 3,582,357 | $3,582,357.00 |