5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
-9.20%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-16.59%
SiteOne Landscape Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $132.29 | $135.63 (2.52%) | $136.29 | $132.02 | 477,116 | $6.14 B |
| 12/19/2024 | $135.82 | $132.98 (-2.09%) | $137.39 | $132.63 | 460,400 | $6.02 B |
| 12/18/2024 | $140.93 | $135.41 (-3.92%) | $142.32 | $135.06 | 432,208 | $6.13 B |
| 12/17/2024 | $139.62 | $140.20 (0.42%) | $142.26 | $139.23 | 355,230 | $6.34 B |
| 12/16/2024 | $140.62 | $140.80 (0.13%) | $143.08 | $138.84 | 275,614 | $6.37 B |
| 12/13/2024 | $144.01 | $141.29 (-1.89%) | $144.01 | $140.01 | 259,149 | $6.39 B |
| 12/12/2024 | $146.26 | $145.08 (-0.81%) | $147.22 | $144.49 | 177,200 | $6.57 B |
| 12/11/2024 | $149.82 | $147.12 (-1.8%) | $150.22 | $146.83 | 192,400 | $6.66 B |
| 12/10/2024 | $151.11 | $147.55 (-2.36%) | $152.05 | $147.08 | 205,919 | $6.68 B |
| 12/09/2024 | $153.31 | $153.11 (-0.13%) | $156.93 | $151.94 | 221,000 | $6.93 B |
| 12/06/2024 | $148.95 | $151.05 (1.41%) | $151.75 | $147.87 | 391,044 | $6.84 B |
| 12/05/2024 | $148.55 | $144.86 (-2.48%) | $148.70 | $144.79 | 242,601 | $6.56 B |
| 12/04/2024 | $150.64 | $148.55 (-1.39%) | $151.75 | $147.34 | 236,939 | $6.72 B |
| 12/03/2024 | $153.11 | $151.07 (-1.33%) | $153.11 | $149.87 | 160,500 | $6.84 B |
| 12/02/2024 | $152.70 | $151.49 (-0.79%) | $154.03 | $150.16 | 336,700 | $6.86 B |
| 11/29/2024 | $153.68 | $153.25 (-0.28%) | $155.66 | $153.21 | 196,800 | $6.94 B |
| 11/27/2024 | $152.07 | $152.92 (0.56%) | $154.42 | $151.75 | 346,700 | $6.92 B |
| 11/26/2024 | $154.57 | $151.46 (-2.01%) | $154.57 | $150.11 | 223,000 | $6.85 B |
| 11/25/2024 | $151.67 | $156.31 (3.06%) | $160.75 | $150.99 | 518,836 | $7.07 B |
| 11/22/2024 | $143.75 | $148.77 (3.49%) | $149.07 | $140.90 | 527,800 | $6.73 B |
| 11/21/2024 | $140.08 | $143.14 (2.18%) | $144.14 | $139.13 | 278,422 | $6.48 B |
| 11/20/2024 | $138.48 | $139.54 (0.77%) | $140.10 | $135.71 | 337,900 | $6.31 B |
| 11/19/2024 | $138.82 | $138.47 (-0.25%) | $138.97 | $137.36 | 231,915 | $6.27 B |
| 11/18/2024 | $140.00 | $140.05 (0.04%) | $141.79 | $137.75 | 251,812 | $6.34 B |
| 11/15/2024 | $142.79 | $140.60 (-1.53%) | $143.16 | $139.47 | 341,932 | $6.36 B |
| 11/14/2024 | $144.88 | $142.78 (-1.45%) | $145.15 | $142.26 | 284,700 | $6.46 B |
| 11/13/2024 | $148.58 | $144.05 (-3.05%) | $149.04 | $143.80 | 326,200 | $6.52 B |
| 11/12/2024 | $152.12 | $147.46 (-3.06%) | $152.98 | $147.44 | 221,905 | $6.67 B |
| 11/11/2024 | $153.92 | $152.40 (-0.99%) | $154.34 | $150.74 | 251,949 | $6.90 B |
| 11/08/2024 | $151.98 | $151.93 (-0.03%) | $154.01 | $150.67 | 272,700 | $6.88 B |
| 11/07/2024 | $149.43 | $152.54 (2.08%) | $153.71 | $147.74 | 270,900 | $6.90 B |
| 11/06/2024 | $152.00 | $150.52 (-0.97%) | $153.75 | $149.69 | 513,615 | $6.81 B |
| 11/05/2024 | $145.15 | $147.75 (1.79%) | $148.20 | $143.40 | 379,800 | $6.69 B |
| 11/04/2024 | $142.50 | $145.98 (2.44%) | $146.37 | $142.15 | 491,548 | $6.61 B |
| 11/01/2024 | $141.78 | $141.96 (0.13%) | $143.37 | $141.00 | 525,949 | $6.42 B |
| 10/31/2024 | $146.06 | $139.74 (-4.33%) | $146.94 | $139.70 | 475,900 | $6.32 B |
| 10/30/2024 | $140.00 | $148.20 (5.86%) | $148.64 | $139.30 | 684,930 | $6.71 B |
| 10/29/2024 | $144.25 | $142.98 (-0.88%) | $145.91 | $142.85 | 580,900 | $6.47 B |
| 10/28/2024 | $142.96 | $145.63 (1.87%) | $145.91 | $142.30 | 406,603 | $6.59 B |
| 10/25/2024 | $144.28 | $141.44 (-1.97%) | $144.98 | $140.65 | 268,628 | $6.40 B |
| 10/24/2024 | $140.73 | $142.86 (1.51%) | $142.87 | $138.62 | 318,552 | $6.47 B |
| 10/23/2024 | $138.73 | $139.19 (0.33%) | $141.00 | $138.36 | 336,526 | $6.30 B |
| 10/22/2024 | $141.13 | $139.20 (-1.37%) | $141.83 | $138.58 | 242,030 | $6.30 B |
| 10/21/2024 | $145.31 | $142.07 (-2.23%) | $145.31 | $141.65 | 403,316 | $6.43 B |
| 10/18/2024 | $146.00 | $145.02 (-0.67%) | $146.65 | $143.85 | 252,143 | $6.56 B |
| 10/17/2024 | $147.91 | $145.87 (-1.38%) | $147.91 | $145.45 | 192,415 | $6.60 B |
| 10/16/2024 | $149.42 | $147.31 (-1.41%) | $149.51 | $146.39 | 354,500 | $6.67 B |
| 10/15/2024 | $146.39 | $146.09 (-0.2%) | $147.89 | $145.16 | 514,600 | $6.61 B |
| 10/14/2024 | $148.64 | $146.36 (-1.53%) | $148.77 | $145.23 | 255,400 | $6.63 B |
| 10/11/2024 | $142.28 | $148.32 (4.25%) | $148.36 | $141.88 | 304,449 | $6.71 B |
| 10/10/2024 | $141.34 | $139.85 (-1.05%) | $141.98 | $139.03 | 258,200 | $6.33 B |
| 10/09/2024 | $144.37 | $143.29 (-0.75%) | $145.29 | $141.01 | 193,100 | $6.49 B |
| 10/08/2024 | $146.11 | $144.00 (-1.44%) | $147.10 | $143.53 | 282,300 | $6.52 B |
| 10/07/2024 | $142.49 | $146.74 (2.98%) | $146.92 | $141.50 | 220,347 | $6.64 B |
| 10/04/2024 | $149.22 | $144.02 (-3.48%) | $149.36 | $143.98 | 211,341 | $6.52 B |
| 10/03/2024 | $148.08 | $147.02 (-0.72%) | $148.65 | $146.53 | 214,001 | $6.66 B |
| 10/02/2024 | $148.36 | $149.16 (0.54%) | $150.58 | $147.95 | 176,803 | $6.75 B |
| 10/01/2024 | $150.91 | $149.71 (-0.8%) | $150.91 | $146.01 | 207,029 | $6.78 B |
| 09/30/2024 | $150.08 | $150.91 (0.55%) | $152.12 | $148.77 | 193,840 | $6.83 B |
| 09/27/2024 | $152.49 | $151.19 (-0.85%) | $154.19 | $151.18 | 288,932 | $6.84 B |
| 09/26/2024 | $150.73 | $150.82 (0.06%) | $151.27 | $148.94 | 149,833 | $6.83 B |
| 09/25/2024 | $151.00 | $147.42 (-2.37%) | $151.00 | $147.33 | 202,500 | $6.67 B |
| 09/24/2024 | $150.00 | $150.46 (0.31%) | $151.21 | $149.15 | 190,701 | $6.81 B |
| 09/23/2024 | $150.96 | $149.01 (-1.29%) | $151.38 | $147.71 | 246,536 | $6.75 B |