SiteOne Landscape Supply Inc (SITE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	103.20	105.99	101.59	103.86	+5.42%	1,362,100
2026-08-06	101.48	102.20	97.06	98.52	-3.38%	661,500
2026-08-05	100.49	102.01	100.11	101.97	+0.71%	752,900
2026-08-04	98.78	102.33	97.71	101.25	+2.00%	968,900
2026-08-03	96.18	99.42	95.71	99.26	+5.10%	1,109,500
2026-07-31	94.25	95.99	92.98	94.44	-0.55%	1,210,400
2026-07-30	99.45	99.45	91.21	94.96	+1.25%	1,374,600
2026-07-29	99.13	100.05	90.07	93.79	-9.36%	3,282,600
2026-07-28	102.02	104.33	102.02	103.47	+2.10%	1,203,300
2026-07-27	100.72	102.40	99.33	101.34	+1.47%	978,600
2026-07-24	98.85	102.75	98.85	99.87	+1.25%	750,900
2026-07-23	102.36	104.11	98.17	98.64	-4.45%	865,600
2026-07-22	102.47	104.56	102.32	103.23	+1.32%	443,456
2026-07-21	102.10	102.45	99.99	101.89	-0.87%	731,600
2026-07-20	103.47	104.19	101.19	102.78	-0.92%	698,400
2026-07-17	107.40	109.06	103.14	103.73	-3.81%	531,900
2026-07-16	104.57	108.44	104.57	107.84	+2.92%	556,900
2026-07-15	105.02	105.65	104.03	104.78	-1.00%	491,700
2026-07-14	106.52	107.53	104.78	105.84	+0.48%	436,000
2026-07-13	109.04	109.52	104.31	105.33	-1.51%	510,500
2026-07-10	107.17	109.83	106.86	106.95	+0.33%	628,500
2026-07-09	107.79	108.81	105.80	106.60	-1.39%	532,400
2026-07-08	108.66	109.25	106.94	108.10	-1.72%	908,200
2026-07-07	110.93	111.19	108.96	109.99	-0.68%	736,300
2026-07-06	111.92	112.35	109.40	110.74	-1.47%	747,300
2026-07-02	110.92	112.75	109.43	112.39	+2.36%	720,000
2026-07-01	114.60	116.27	109.70	109.80	-4.03%	876,900
2026-06-30	115.04	115.34	113.43	114.41	-0.30%	902,400
2026-06-29	114.87	115.53	112.20	114.76	-1.60%	643,300
2026-06-26	114.61	116.80	114.40	116.63	+1.43%	1,526,600
2026-06-25	111.95	117.83	111.79	114.99	+3.10%	1,120,500
2026-06-24	114.06	114.06	109.64	111.53	+5.82%	949,100
2026-06-23	105.20	108.58	105.20	105.40	-1.18%	942,500
2026-06-22	108.52	109.44	105.78	106.66	-3.19%	826,600
2026-06-18	108.21	113.53	107.32	110.17	+4.38%	1,294,200
2026-06-17	107.16	109.87	104.52	105.55	-1.95%	931,500
2026-06-16	107.47	108.50	106.95	107.65	+0.36%	574,000
2026-06-15	109.01	109.93	106.52	107.26	+0.71%	725,200
2026-06-12	107.77	108.42	106.14	106.50	-0.36%	579,900
2026-06-11	104.24	107.11	103.19	106.88	+2.53%	567,000
2026-06-10	107.28	108.11	104.11	104.24	-2.89%	737,000
2026-06-09	102.29	107.43	102.29	107.34	+5.19%	852,900
2026-06-08	104.20	104.38	101.91	102.04	-2.87%	762,900
2026-06-05	103.10	105.58	101.91	105.05	+2.30%	1,144,900
2026-06-04	104.62	104.63	100.52	102.69	-0.16%	1,209,300
2026-06-03	103.48	105.07	102.69	102.85	-0.93%	1,031,800
2026-06-02	106.52	106.92	102.67	103.82	-2.52%	839,900
2026-06-01	107.74	109.00	104.01	106.50	-1.93%	760,700
2026-05-29	111.24	111.94	108.33	108.60	-2.79%	951,600
2026-05-28	112.52	113.74	110.70	111.72	-1.82%	867,400
2026-05-27	115.13	116.25	113.32	113.79	+0.00%	774,900
2026-05-26	113.70	115.50	113.17	113.79	+0.38%	1,392,300
2026-05-22	115.52	116.14	113.21	113.36	-1.85%	642,400
2026-05-21	112.66	115.70	111.08	115.50	+1.33%	974,500
2026-05-20	110.95	114.19	109.10	113.98	+2.95%	915,600
2026-05-19	112.06	113.17	110.02	110.71	-3.49%	880,400
2026-05-18	117.34	118.11	114.53	114.71	-2.37%	983,600
2026-05-15	120.96	122.72	117.27	117.50	-3.38%	858,300
2026-05-14	119.33	121.82	118.23	121.61	+3.01%	582,600
2026-05-13	119.00	120.32	116.87	118.06	-1.44%	1,248,200
2026-05-12	121.99	121.99	119.20	119.79	-1.45%	915,600
2026-05-11	121.95	125.17	120.73	121.55	+0.45%	752,100
2026-05-08	125.00	125.11	119.99	121.00	-3.19%	820,100
2026-05-07	124.87	127.16	124.49	124.99	+2.27%	878,500
2026-05-06	123.72	124.98	121.60	122.22	+0.96%	1,103,700
2026-05-05	124.42	126.07	120.91	121.06	-3.48%	1,186,800
2026-05-04	127.06	127.07	122.97	125.43	-0.14%	919,700
2026-05-01	126.55	128.91	124.92	125.61	-0.35%	1,117,600
2026-04-30	124.68	129.97	123.48	126.05	+4.20%	1,421,800
2026-04-29	138.00	141.59	118.12	120.97	-15.37%	3,582,300
2026-04-28	142.81	143.18	140.20	142.94	+0.07%	804,500
2026-04-27	146.93	146.93	142.78	142.84	-1.55%	540,700
2026-04-24	144.28	145.34	141.04	145.09	+0.48%	363,200
2026-04-23	144.12	147.32	142.99	144.40	+0.68%	481,800
2026-04-22	145.33	145.99	141.65	143.43	-0.17%	562,900
2026-04-21	149.37	150.82	143.19	143.67	-3.00%	528,221
2026-04-20	143.56	148.29	140.63	148.11	+2.60%	484,152
2026-04-17	136.73	145.31	136.46	144.35	+7.36%	615,000
2026-04-16	139.80	140.45	134.23	134.45	-2.37%	808,000
2026-04-15	136.75	138.62	134.05	137.72	+0.14%	572,600
2026-04-14	138.33	139.30	137.00	137.53	-0.17%	528,400
2026-04-13	135.22	138.07	134.19	137.76	+1.68%	358,900
2026-04-10	131.94	136.07	131.94	135.48	+0.65%	413,600
2026-04-09	133.47	136.81	131.14	134.61	+0.31%	783,500
2026-04-08	134.37	138.17	133.34	134.20	+3.46%	751,700
2026-04-07	129.53	130.77	128.37	129.71	-0.51%	461,200
2026-04-06	126.45	131.39	124.51	130.37	+2.86%	554,400
2026-04-02	125.17	131.38	123.83	126.74	-1.31%	724,100
2026-04-01	132.95	133.37	127.88	128.42	-3.52%	1,050,900
2026-03-31	127.50	135.18	126.97	133.11	+2.40%	684,400
2026-03-30	131.39	131.82	128.51	129.99	-0.36%	492,300
2026-03-27	133.23	133.23	129.90	130.46	-2.27%	378,600
2026-03-26	134.38	136.67	132.21	133.49	-2.06%	420,500
2026-03-25	141.11	141.94	133.72	136.30	-2.66%	762,400
2026-03-24	132.79	141.22	131.17	140.02	+4.38%	778,400
2026-03-23	131.28	135.88	129.65	134.14	+5.25%	724,100
2026-03-20	129.88	130.16	126.51	127.45	-2.18%	706,800
2026-03-19	127.50	131.15	125.00	130.29	+0.53%	1,000,600
2026-03-18	129.15	131.34	129.15	129.60	-1.10%	497,800
2026-03-17	130.77	131.81	129.62	131.04	+1.55%	384,000
2026-03-16	130.96	131.06	128.82	129.04	-0.59%	468,100
2026-03-13	131.52	132.15	128.47	129.81	-0.42%	521,000
2026-03-12	133.83	134.43	129.99	130.36	-3.67%	476,400
2026-03-11	134.58	135.32	131.68	135.32	+0.09%	486,700
2026-03-10	133.25	136.82	132.62	135.20	+0.83%	1,052,300
2026-03-09	128.37	134.17	126.86	134.09	+2.45%	995,819
2026-03-06	133.15	134.80	130.75	130.88	-3.39%	440,700
2026-03-05	137.75	140.38	134.85	135.47	-2.69%	438,900
2026-03-04	140.43	140.79	138.42	139.22	-0.66%	289,100
2026-03-03	137.41	140.81	135.43	140.14	-1.21%	370,600
2026-03-02	140.77	142.71	137.59	141.86	-0.72%	489,400
2026-02-27	144.80	144.80	141.54	142.89	-2.80%	528,600
2026-02-26	141.31	147.13	139.61	147.01	+4.70%	772,800
2026-02-25	148.10	148.73	139.60	140.41	-5.31%	1,143,500
2026-02-24	147.31	150.24	146.91	148.28	+1.06%	527,100
2026-02-23	150.95	151.28	145.77	146.73	-3.08%	488,800
2026-02-20	150.40	155.41	150.00	151.40	+0.65%	592,100
2026-02-19	151.57	154.76	150.29	150.42	-1.29%	706,400
2026-02-18	152.86	156.31	152.34	152.39	-0.74%	626,500
2026-02-17	155.47	156.99	151.83	153.53	-2.24%	622,300
2026-02-13	158.19	161.00	156.46	157.04	-1.36%	695,400
2026-02-12	166.46	168.56	159.10	159.21	-2.47%	784,000
2026-02-11	153.45	167.60	146.88	163.25	+9.73%	2,111,500
2026-02-10	147.76	149.73	146.32	148.78	+2.15%	999,200
2026-02-09	150.13	151.42	145.59	145.65	-2.91%	983,200
2026-02-06	148.83	152.23	148.83	150.01	+1.34%	729,100
2026-02-05	148.43	149.50	146.60	148.03	-1.02%	410,800
2026-02-04	147.80	152.29	146.38	149.55	+1.67%	683,700
2026-02-03	143.85	149.30	143.85	147.09	+2.00%	591,500
2026-02-02	143.03	145.00	141.47	144.21	+0.47%	443,100
2026-01-30	141.59	143.88	140.76	143.54	+0.27%	588,000
2026-01-29	144.68	146.10	139.81	143.16	-0.84%	709,300
2026-01-28	144.09	145.26	143.15	144.37	-0.01%	304,300
2026-01-27	146.03	147.49	144.06	144.38	-1.53%	480,300
2026-01-26	147.50	147.79	145.64	146.62	-0.60%	491,900
2026-01-23	148.34	149.08	145.95	147.50	-0.64%	438,400
2026-01-22	148.92	149.84	146.06	148.45	+0.41%	512,300
2026-01-21	143.60	149.42	142.60	147.84	+3.62%	523,500
2026-01-20	144.71	145.66	142.63	142.67	-3.29%	529,800
2026-01-16	149.78	150.79	147.52	147.53	-1.52%	715,000
2026-01-15	149.96	151.97	147.88	149.81	+0.99%	829,600
2026-01-14	148.51	148.51	142.88	148.34	+0.37%	827,900
2026-01-13	146.36	148.83	145.62	147.80	+1.76%	1,208,100
2026-01-12	138.99	145.96	138.30	145.24	+3.40%	1,383,300
2026-01-09	137.06	142.62	135.14	140.46	+5.43%	1,251,500
2026-01-08	127.75	133.56	127.75	133.22	+3.24%	662,700
2026-01-07	130.84	131.16	127.47	129.04	-0.66%	534,600
2026-01-06	131.24	131.59	128.02	129.90	-1.48%	512,000
2026-01-05	125.47	132.28	125.47	131.85	+5.43%	921,100
2026-01-02	124.51	125.83	123.16	125.06	+0.40%	563,900
2025-12-31	126.43	127.56	124.54	124.56	-1.67%	280,400
2025-12-30	126.25	127.86	125.72	126.68	+0.13%	316,411
2025-12-29	127.41	127.98	125.82	126.52	-0.54%	305,828
2025-12-26	126.66	127.52	126.21	127.21	-0.10%	251,800
2025-12-24	126.50	127.89	125.90	127.34	+1.04%	129,100
2025-12-23	127.71	127.71	125.32	126.03	-1.52%	328,200
2025-12-22	127.95	129.17	127.07	127.97	-0.47%	368,600
2025-12-19	126.95	128.79	125.31	128.57	+0.71%	625,500
2025-12-18	130.82	131.74	127.41	127.66	+0.09%	576,500
2025-12-17	126.29	129.95	126.10	127.55	+0.28%	440,200
2025-12-16	127.85	129.08	126.35	127.20	-0.69%	367,000
2025-12-15	130.00	131.73	126.79	128.09	-1.37%	482,100
2025-12-12	132.34	132.34	129.12	129.87	-1.03%	447,500
2025-12-11	131.14	132.87	128.82	131.22	+1.03%	407,600
2025-12-10	125.85	130.17	124.39	129.88	+3.42%	654,500
2025-12-09	125.92	128.19	125.03	125.59	-0.88%	832,860
2025-12-08	132.86	133.03	126.67	126.70	-3.55%	742,923
2025-12-05	120.13	132.57	120.13	131.36	+0.85%	423,600
2025-12-04	134.12	134.56	129.74	130.25	-2.78%	551,500
2025-12-03	132.96	135.76	131.99	133.97	+0.62%	792,700
2025-12-02	130.75	134.40	130.75	133.15	+0.11%	580,900
2025-12-01	132.39	134.67	131.37	133.00	-0.95%	543,500
2025-11-28	135.26	136.02	133.79	134.28	-0.99%	203,900
2025-11-26	135.03	137.08	134.20	135.62	+0.36%	480,800
2025-11-25	130.71	135.50	128.28	135.14	+4.54%	708,500
2025-11-24	129.75	131.13	128.30	129.27	-1.40%	566,700
2025-11-21	126.56	133.60	124.74	131.10	+4.79%	780,200
2025-11-20	127.22	128.31	123.86	125.11	-1.04%	565,400
2025-11-19	127.45	130.04	124.92	126.43	-0.77%	910,600
2025-11-18	126.97	128.87	125.60	127.41	-1.00%	632,800
2025-11-17	129.38	132.91	127.60	128.70	+0.12%	1,337,100
2025-11-14	126.74	128.62	125.58	128.54	+1.20%	760,800
2025-11-13	125.46	128.18	125.46	127.02	+0.48%	746,500
2025-11-12	124.60	126.82	124.60	126.41	+0.92%	624,400
2025-11-11	124.33	125.82	122.76	125.26	+1.20%	425,400
2025-11-10	123.29	124.87	122.26	123.78	+0.74%	474,400
2025-11-07	121.55	124.27	121.50	122.87	+0.60%	480,100
2025-11-06	125.36	125.54	122.08	122.14	-1.65%	556,400
2025-11-05	125.98	127.54	124.08	124.19	-1.16%	716,200
2025-11-04	123.99	126.37	122.91	125.65	+0.75%	672,800
2025-11-03	128.28	128.28	124.61	124.72	-3.89%	933,700
2025-10-31	129.74	131.44	128.85	129.77	+0.03%	669,600
2025-10-30	130.67	133.00	128.92	129.73	-1.83%	828,600
2025-10-29	127.77	137.31	125.02	132.15	+7.23%	1,633,400
2025-10-28	123.81	125.18	122.51	123.24	-0.94%	795,583
2025-10-27	126.60	127.27	123.20	124.41	-0.53%	734,722
2025-10-24	125.77	126.32	124.69	125.07	+0.70%	595,300
2025-10-23	121.66	124.52	121.39	124.20	+2.99%	552,800
2025-10-22	122.28	123.47	120.07	120.60	-1.68%	564,300
2025-10-21	120.54	123.94	120.34	122.66	+1.15%	517,100
2025-10-20	120.73	122.88	118.75	121.26	+1.04%	408,700
2025-10-17	120.86	120.98	119.04	120.01	-0.73%	405,400
2025-10-16	123.32	123.32	118.39	120.89	-1.15%	677,000
2025-10-15	122.31	122.81	119.39	122.30	-1.41%	881,400
2025-10-14	119.08	125.32	118.89	124.05	+3.33%	554,500
2025-10-13	117.45	120.35	117.45	120.05	+2.62%	738,300
2025-10-10	118.97	119.37	116.08	116.99	-1.53%	538,900
2025-10-09	121.60	121.60	118.00	118.81	-2.14%	472,100
2025-10-08	123.15	123.95	120.09	121.41	-1.43%	597,900
2025-10-07	125.34	126.36	122.82	123.17	-1.42%	643,491
2025-10-06	128.50	128.50	123.85	124.94	-1.99%	638,395
2025-10-03	128.61	130.21	126.87	127.48	-0.89%	329,900
2025-10-02	127.46	128.80	126.57	128.63	+0.86%	501,100
2025-10-01	128.75	130.20	125.40	127.53	-0.99%	407,600
2025-09-30	128.72	128.89	126.35	128.80	+0.76%	522,272
2025-09-29	130.14	131.71	127.16	127.83	-0.97%	585,689
2025-09-26	128.83	129.15	127.52	129.08	+0.55%	364,500
2025-09-25	128.92	130.19	127.09	128.38	-1.69%	554,900
2025-09-24	133.68	134.55	130.22	130.59	-2.55%	319,400
2025-09-23	134.78	136.28	133.62	134.01	-0.07%	456,500
2025-09-22	134.50	135.23	133.10	134.10	-0.88%	485,200
2025-09-19	138.80	138.80	134.47	135.29	-0.78%	634,000
2025-09-18	137.10	138.53	135.60	136.35	+0.34%	404,700
2025-09-17	141.39	142.18	135.14	135.89	-3.57%	735,400
2025-09-16	139.41	141.43	138.54	140.92	+1.82%	504,300
2025-09-15	140.12	140.12	137.08	138.40	-0.85%	494,300
2025-09-12	140.73	141.27	139.32	139.58	-1.70%	358,100
2025-09-11	142.25	144.02	141.23	141.99	-0.87%	902,000
2025-09-10	143.61	145.17	141.92	143.23	+0.51%	554,600
2025-09-09	150.00	151.28	141.93	142.51	-6.24%	803,598
2025-09-08	152.65	153.25	150.77	151.99	-0.64%	641,944
2025-09-05	149.26	154.00	148.45	152.97	+3.79%	809,100
2025-09-04	143.74	147.68	142.84	147.39	+3.16%	516,200
2025-09-03	141.48	143.95	140.16	142.87	+0.70%	458,200
2025-09-02	140.41	142.41	139.96	141.87	-0.96%	350,800
2025-08-29	145.07	145.96	142.28	143.24	-1.19%	326,100
2025-08-28	145.18	146.20	142.79	144.96	-0.06%	510,500
2025-08-27	140.90	145.81	140.80	145.05	+0.96%	476,300
2025-08-26	144.24	145.54	143.42	143.67	-0.49%	346,600
2025-08-25	146.03	147.19	143.69	144.38	-1.93%	713,000
2025-08-22	138.00	147.45	137.75	147.22	+6.66%	562,400
2025-08-21	137.91	138.94	136.65	138.03	+0.15%	442,200
2025-08-20	141.78	141.78	137.33	137.83	-3.28%	552,800
2025-08-19	141.35	143.36	139.51	142.50	+1.45%	386,100
2025-08-18	140.49	140.80	138.75	140.46	+0.61%	347,100
2025-08-15	142.28	142.28	139.37	139.61	-1.22%	394,500
2025-08-14	143.35	143.37	140.52	141.33	-3.33%	592,900
2025-08-13	138.64	146.71	137.40	146.20	+5.99%	942,500
2025-08-12	132.27	138.04	131.84	137.94	+4.80%	378,100
2025-08-11	132.28	132.53	128.53	131.62	-0.51%	679,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+12.45%). Worst month: Dec (-4.30%). Based on 5 years of daily data (2022–2026).

Jan+12.45%
Feb-1.42%
Mar-3.19%
Apr-1.53%
May-3.14%
Jun+3.42%
Jul+5.70%
Aug+1.68%
Sep-0.73%
Oct-3.38%
Nov+9.70%
Dec-4.30%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SiteOne Landscape Supply Inc's (SITE) latest close?

103.86 on 2026-08-07, from the Closelook data lake's daily price record.

What is SITE's 52-week high and low?

168.56 high and 90.07 low over the trailing 52 weeks, as of 2026-08-07.

What is SiteOne Landscape Supply Inc's strongest and weakest month historically?

Historically, SITE's strongest calendar month has been Jan (average +12.45%) and its weakest Dec (average -4.30%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.