SITE
SiteOne Landscap (SITE)
NYSE
$113.44+$0.87 (+0.77%)
Price as of Nov 13, 2026 12:53 PM EST
  • $4.9B
    Market Cap
  • -11.38%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +27.93%
    Low Price$89.36
    High Price$118.16
  • 3 Months
    +16.53%
    Low Price$86.36
    High Price$118.16
  • 1 Year
    -11.38%
    Low Price$86.36
    High Price$163.25
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
114.50
115.77
112.31
112.57
-1.47%
582,001
11/11/2026
115.07
116.21
113.15
114.25
-1.64%
494,488
11/10/2026
115.47
117.28
114.14
116.16
-1.09%
548,632
11/09/2026
114.43
118.94
114.43
117.44
+4.20%
637,628
11/06/2026
111.10
113.77
110.02
112.71
-1.10%
650,766
11/05/2026
118.70
119.50
112.12
113.96
-3.55%
989,964
11/04/2026
117.44
119.56
114.43
118.16
+5.77%
1,518,138
11/03/2026
114.15
114.99
110.99
111.71
-2.52%
858,869
11/02/2026
113.37
115.31
112.45
114.60
+3.36%
1,128,573
10/30/2026
110.68
112.02
109.08
110.87
+0.14%
902,348
10/29/2026
105.37
110.95
104.52
110.72
+6.46%
1,780,284
10/28/2026
105.00
108.65
103.00
104.00
+0.94%
1,553,741
10/28/2026
$1.46 Earnings
10/27/2026
101.63
103.10
100.49
103.03
+1.50%
1,221,781
10/26/2026
102.57
103.93
101.27
101.51
-1.60%
545,192
10/23/2026
101.62
104.91
101.62
103.16
-0.010%
1,002,874
10/22/2026
97.53
103.66
97.46
103.17
+5.87%
1,020,052
10/21/2026
96.73
97.79
95.82
97.45
+0.90%
509,134
10/20/2026
94.66
97.59
94.47
96.58
+2.49%
887,251
10/19/2026
94.20
95.64
92.86
94.23
-0.64%
485,889
10/16/2026
93.79
96.44
93.79
94.84
+0.60%
1,014,009
10/15/2026
90.12
94.86
90.12
94.27
+5.49%
1,264,488
10/14/2026
89.25
89.80
87.86
89.36
-1.10%
626,339
10/13/2026
89.08
90.64
87.26
90.35
+2.68%
893,126
10/12/2026
86.45
88.15
86.45
87.99
+0.95%
1,270,957
10/09/2026
88.28
88.28
86.16
87.16
-0.66%
783,393
10/08/2026
85.06
88.23
84.47
87.74
+1.60%
1,223,345
10/07/2026
87.68
87.72
82.00
86.36
-4.54%
1,486,158
10/06/2026
88.16
91.51
87.89
90.47
+3.21%
1,037,191
10/05/2026
88.14
88.80
86.67
87.66
-2.12%
1,051,268
10/02/2026
90.97
92.41
89.00
89.56
+0.10%
899,197
10/01/2026
89.66
90.23
85.93
89.47
-0.93%
941,064
09/30/2026
90.64
91.23
89.67
90.31
+0.42%
1,026,086
09/29/2026
90.96
91.32
89.15
89.93
-1.10%
919,786
09/28/2026
89.66
91.66
89.64
90.93
-0.42%
1,059,058
09/25/2026
92.18
93.57
90.87
91.31
-0.94%
673,434
09/24/2026
93.21
94.30
91.59
92.18
-1.70%
1,071,252
09/23/2026
93.71
95.21
93.07
93.77
-0.66%
550,263
09/22/2026
93.11
94.62
92.14
94.39
+3.36%
842,716
09/21/2026
90.89
91.82
89.69
91.32
+0.94%
801,812
09/18/2026
88.93
90.61
87.95
90.47
+1.54%
1,511,960
09/17/2026
90.54
90.84
87.99
89.10
+0.77%
903,121
09/16/2026
88.06
91.42
87.43
88.42
+0.94%
1,540,654
09/15/2026
88.71
89.32
86.20
87.60
-1.95%
1,668,589
09/14/2026
92.19
93.87
89.32
89.34
-3.75%
1,363,561
09/11/2026
95.99
96.95
92.72
92.82
-2.07%
1,651,087
09/10/2026
96.32
96.83
94.13
94.78
-3.10%
1,665,698
09/09/2026
98.29
99.52
97.31
97.81
-1.72%
982,860
09/08/2026
100.69
102.29
99.52
99.52
-1.05%
913,526
09/04/2026
97.57
102.00
97.57
100.58
+2.14%
678,590
09/03/2026
99.59
100.83
97.84
98.47
+0.18%
688,518
09/02/2026
96.97
99.43
96.14
98.29
+0.84%
701,867
09/01/2026
96.93
98.57
96.00
97.47
-1.08%
932,375
08/31/2026
97.88
98.88
96.49
98.53
+2.22%
944,636
08/28/2026
95.56
96.82
94.90
96.39
+0.93%
548,739
08/27/2026
95.14
96.48
94.63
95.50
-0.59%
371,390
08/26/2026
95.21
96.95
94.17
96.07
+1.01%
602,475
08/25/2026
95.50
96.15
94.85
95.11
-0.17%
595,078
08/24/2026
96.19
97.08
95.23
95.27
-0.70%
611,909
08/21/2026
95.87
99.31
95.00
95.94
+0.37%
654,666
08/20/2026
94.21
96.36
93.10
95.59
-2.56%
357,509
08/19/2026
97.03
99.19
97.03
98.10
+3.17%
595,131
08/18/2026
95.82
96.45
94.97
95.09
-0.59%
416,721
08/17/2026
98.57
98.58
95.07
95.65
-2.99%
932,268
08/14/2026
97.33
99.25
97.33
98.60
+0.86%
694,592
08/13/2026
97.38
98.54
95.96
97.76
+1.20%
732,687
08/12/2026
99.47
99.48
96.49
96.60
-2.39%
657,320
08/11/2026
99.78
101.00
98.15
98.97
-0.44%
635,458
08/10/2026
102.79
104.24
99.35
99.41
-4.28%
595,309
08/07/2026
103.20
105.99
101.59
103.86
+5.42%
1,362,123
08/06/2026
101.48
102.20
97.06
98.52
-3.38%
661,523
08/05/2026
100.49
102.01
100.11
101.97
+0.71%
748,191
08/04/2026
98.78
102.33
97.71
101.25
+2.00%
968,926
08/03/2026
96.18
99.42
95.71
99.26
+5.10%
1,109,469
07/31/2026
94.25
95.99
92.98
94.44
-0.55%
1,210,268
07/30/2026
99.45
99.45
91.21
94.96
+1.25%
1,374,624
07/29/2026
99.13
100.05
90.07
93.79
-9.36%
3,283,490
07/29/2026
$3.14 Earnings
07/28/2026
102.02
104.33
102.02
103.47
+2.10%
1,203,059
07/27/2026
100.72
102.40
99.33
101.34
+1.47%
978,634
07/24/2026
98.85
102.75
98.85
99.87
+1.25%
750,899
07/23/2026
102.36
104.11
98.17
98.64
-4.45%
865,587
07/22/2026
102.47
104.56
102.32
103.23
+1.32%
443,456
07/21/2026
102.10
102.45
99.99
101.89
-0.87%
731,606
07/20/2026
103.47
104.19
101.19
102.78
-0.92%
698,407
07/17/2026
107.40
109.06
103.15
103.73
-3.81%
531,859
07/16/2026
104.57
108.45
104.57
107.84
+2.92%
556,891
07/15/2026
105.02
105.65
104.03
104.78
-1.00%
491,700
07/14/2026
106.52
107.53
104.78
105.84
+0.48%
436,000
07/13/2026
109.04
109.52
104.31
105.33
-1.51%
510,530
07/10/2026
107.17
109.83
106.86
106.95
+0.33%
628,478
07/09/2026
107.79
108.81
105.80
106.60
-1.39%
532,372
07/08/2026
108.66
109.26
106.95
108.10
-1.72%
908,240
07/07/2026
110.93
111.20
108.96
109.99
-0.68%
736,270
07/06/2026
111.92
112.35
109.40
110.74
-1.47%
747,348
07/02/2026
110.92
112.75
109.43
112.39
+2.36%
720,014
07/01/2026
114.60
116.27
109.70
109.80
-4.03%
876,865
06/30/2026
115.04
115.34
113.43
114.41
-0.30%
902,437
06/29/2026
114.87
115.53
112.20
114.76
-1.60%
643,301
06/26/2026
114.61
116.80
114.40
116.63
+1.43%
1,526,562