SITE
SiteOne Landscap (SITE)
NYSE
$105.84+$0.51 (+0.48%)
Price as of Jul 14, 2026 7:13 PM EDT
  • $4.7B
    Market Cap
  • -17.08%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -1.10%
    Low Price$105.33
    High Price$116.63
  • 3 Months
    -23.54%
    Low Price$102.04
    High Price$148.11
  • 1 Year
    -17.08%
    Low Price$102.04
    High Price$163.25
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
111.95
117.83
111.79
114.99
+3.10%
1,120,479
06/24/2026
114.06
114.06
109.64
111.53
+5.82%
949,111
06/23/2026
105.20
108.58
105.20
105.40
-1.18%
942,467
06/22/2026
108.52
109.44
105.78
106.66
-3.19%
826,604
06/18/2026
108.21
113.53
107.32
110.17
+4.38%
1,293,806
06/17/2026
107.16
109.87
104.52
105.55
-1.95%
931,522
06/16/2026
107.47
108.50
106.95
107.65
+0.36%
574,049
06/15/2026
109.01
109.93
106.52
107.26
+0.71%
724,628
06/12/2026
107.77
108.42
106.14
106.50
-0.36%
579,898
06/11/2026
104.24
107.11
103.19
106.88
+2.53%
566,870
06/10/2026
107.28
108.11
104.11
104.24
-2.89%
737,055
06/09/2026
102.29
107.43
102.29
107.34
+5.19%
852,860
06/08/2026
104.20
104.38
101.91
102.04
-2.87%
762,955
06/05/2026
103.10
105.58
101.91
105.05
+2.30%
1,144,822
06/04/2026
104.62
104.63
100.52
102.69
-0.16%
1,209,297
06/03/2026
103.48
105.07
102.69
102.85
-0.93%
1,030,871
06/02/2026
106.52
106.92
102.67
103.82
-2.52%
840,108
06/01/2026
107.74
109.00
104.01
106.50
-1.93%
760,730
05/29/2026
111.24
111.95
108.33
108.60
-2.79%
951,348
05/28/2026
112.52
113.74
110.70
111.72
-1.82%
866,653
05/27/2026
115.13
116.25
113.32
113.79
0.00%
774,723
05/26/2026
113.70
115.50
113.17
113.79
+0.38%
1,392,291
05/22/2026
115.52
116.14
113.21
113.36
-1.85%
642,414
05/21/2026
112.66
115.70
111.08
115.50
+1.33%
974,515
05/20/2026
110.95
114.19
109.10
113.98
+2.95%
915,628
05/19/2026
112.06
113.17
110.02
110.71
-3.49%
880,435
05/18/2026
117.34
118.11
114.53
114.71
-2.37%
983,563
05/15/2026
120.96
122.72
117.27
117.50
-3.38%
858,335
05/14/2026
119.33
121.82
118.23
121.61
+3.01%
582,432
05/13/2026
119.00
120.32
116.87
118.06
-1.44%
1,248,249
05/12/2026
121.99
121.99
119.21
119.79
-1.45%
915,633
05/11/2026
121.95
125.17
120.73
121.55
+0.45%
752,142
05/08/2026
125.00
125.11
119.99
121.00
-3.19%
820,477
05/07/2026
124.87
127.16
124.49
124.99
+2.27%
878,521
05/06/2026
123.72
124.98
121.60
122.22
+0.96%
1,103,759
05/05/2026
124.42
126.07
120.91
121.06
-3.48%
1,186,853
05/04/2026
127.06
127.07
122.98
125.43
-0.14%
919,695
05/01/2026
126.55
128.91
124.92
125.61
-0.35%
1,117,618
04/30/2026
124.68
129.97
123.48
126.05
+4.20%
1,421,756
04/29/2026
138.00
141.59
118.12
120.97
-15.37%
3,582,332
04/29/2026
-$0.60 Earnings
04/28/2026
142.81
143.18
140.20
142.94
+0.07%
804,502
04/27/2026
146.93
146.93
142.78
142.84
-1.55%
540,736
04/24/2026
144.28
145.34
141.04
145.09
+0.48%
363,218
04/23/2026
144.12
147.32
142.99
144.40
+0.68%
481,823
04/22/2026
145.33
145.99
141.65
143.43
-0.17%
562,900
04/21/2026
149.37
150.82
143.19
143.67
-3.00%
528,221
04/20/2026
143.56
148.29
140.63
148.11
+2.60%
484,060
04/17/2026
136.73
145.31
136.46
144.35
+7.36%
615,000
04/16/2026
139.80
140.45
134.23
134.45
-2.37%
807,975
04/15/2026
136.75
138.62
134.05
137.72
+0.14%
572,589
04/14/2026
138.33
139.30
137.00
137.53
-0.17%
528,449
04/13/2026
135.22
138.07
134.19
137.76
+1.68%
358,856
04/10/2026
131.94
136.08
131.94
135.48
+0.65%
413,602
04/09/2026
133.47
136.82
131.14
134.61
+0.31%
783,486
04/08/2026
134.37
138.17
133.34
134.20
+3.46%
751,722
04/07/2026
129.53
130.77
128.37
129.71
-0.51%
461,196
04/06/2026
126.45
131.39
124.51
130.37
+2.86%
554,359
04/02/2026
125.17
131.39
123.83
126.74
-1.31%
724,133
04/01/2026
132.95
133.37
127.88
128.42
-3.52%
1,050,872
03/31/2026
127.50
135.18
126.97
133.11
+2.40%
684,353
03/30/2026
131.39
131.82
128.52
129.99
-0.36%
492,267
03/27/2026
133.23
133.23
129.90
130.46
-2.27%
378,607
03/26/2026
134.38
136.67
132.21
133.49
-2.06%
420,507
03/25/2026
141.11
141.95
133.72
136.30
-2.66%
762,370
03/24/2026
132.79
141.22
131.17
140.02
+4.38%
778,411
03/23/2026
131.28
135.88
129.65
134.14
+5.25%
724,115
03/20/2026
129.88
130.16
126.51
127.45
-2.18%
706,869
03/19/2026
127.50
131.15
125.00
130.29
+0.53%
1,000,580
03/18/2026
129.15
131.35
129.15
129.60
-1.10%
497,793
03/17/2026
130.77
131.81
129.62
131.04
+1.55%
384,047
03/16/2026
130.96
131.06
128.82
129.04
-0.59%
468,135
03/13/2026
131.52
132.15
128.47
129.81
-0.42%
520,993
03/12/2026
133.83
134.43
129.99
130.36
-3.67%
476,435
03/11/2026
134.58
135.32
131.68
135.32
+0.09%
486,677
03/10/2026
133.25
136.82
132.62
135.20
+0.83%
1,052,300
03/09/2026
128.37
134.17
126.86
134.09
+2.45%
995,819
03/06/2026
133.15
134.80
130.75
130.88
-3.39%
440,680
03/05/2026
137.75
140.38
134.85
135.47
-2.69%
438,865
03/04/2026
140.43
140.79
138.42
139.22
-0.66%
289,119
03/03/2026
137.41
140.81
135.43
140.14
-1.21%
370,635
03/02/2026
140.77
142.71
137.60
141.86
-0.72%
489,401
02/27/2026
144.80
144.80
141.54
142.89
-2.80%
528,608
02/26/2026
141.31
147.13
139.61
147.01
+4.70%
772,833
02/25/2026
148.10
148.73
139.60
140.41
-5.31%
1,143,733
02/24/2026
147.31
150.24
146.91
148.28
+1.06%
527,133
02/23/2026
150.95
151.28
145.77
146.73
-3.08%
488,767
02/20/2026
150.40
155.41
150.01
151.40
+0.65%
592,124
02/19/2026
151.57
154.77
150.29
150.42
-1.29%
706,392