-
5 DAY PERFORMANCE
-3.73% -
1 MONTH PERFORMANCE
+6.20% -
3 MONTH PERFORMANCE
+23.77% -
6 MONTH PERFORMANCE
-15.08% -
YEAR-TO-DATE PERFORMANCE
-11.30% -
1 YEAR PERFORMANCE
-9.43%
SiteOne Landscape Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 193,841 | $6.83 B |
| 09/27/2024 | $152.49 | $151.19 (-0.85%) | $154.19 | $151.18 | 288,933 | $6.84 B |
| 09/26/2024 | $150.73 | $150.82 (0.06%) | $151.27 | $148.94 | 149,834 | $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 | 190,702 | $6.81 B |
| 09/23/2024 | $150.96 | $149.01 (-1.29%) | $151.38 | $147.71 | 246,537 | $6.75 B |
| 09/20/2024 | $152.25 | $149.18 (-2.02%) | $152.25 | $148.09 | 315,311 | $6.75 B |
| 09/19/2024 | $152.49 | $153.52 (0.68%) | $155.07 | $149.47 | 350,623 | $6.95 B |
| 09/18/2024 | $147.60 | $146.97 (-0.43%) | $152.86 | $145.55 | 274,810 | $6.65 B |
| 09/17/2024 | $143.09 | $146.92 (2.68%) | $148.03 | $142.98 | 184,641 | $6.65 B |
| 09/16/2024 | $141.85 | $141.63 (-0.16%) | $142.63 | $139.78 | 150,236 | $6.41 B |
| 09/13/2024 | $137.65 | $141.04 (2.46%) | $142.01 | $137.33 | 255,327 | $6.38 B |
| 09/12/2024 | $132.95 | $135.83 (2.17%) | $136.17 | $131.73 | 244,900 | $6.15 B |
| 09/11/2024 | $132.18 | $132.10 (-0.06%) | $132.64 | $128.48 | 461,100 | $5.98 B |
| 09/10/2024 | $135.31 | $133.09 (-1.64%) | $135.31 | $131.90 | 359,300 | $6.02 B |
| 09/09/2024 | $135.86 | $134.30 (-1.15%) | $137.29 | $134.13 | 461,409 | $6.08 B |
| 09/06/2024 | $135.44 | $135.72 (0.21%) | $138.20 | $134.41 | 361,900 | $6.14 B |
| 09/05/2024 | $135.40 | $134.71 (-0.51%) | $136.42 | $133.74 | 148,300 | $6.10 B |
| 09/04/2024 | $681.24 | $696.32 (2.21%) | $697.90 | $676.42 | 342,846 | $6.15 B |
| 09/03/2024 | $140.91 | $134.32 (-4.68%) | $141.05 | $134.05 | 287,530 | $6.08 B |
| 08/30/2024 | $141.60 | $141.86 (0.18%) | $141.93 | $139.53 | 309,029 | $6.42 B |
| 08/29/2024 | $141.23 | $140.44 (-0.56%) | $141.72 | $138.60 | 213,000 | $6.36 B |
| 08/28/2024 | $139.21 | $139.26 (0.04%) | $141.19 | $138.61 | 379,684 | $6.30 B |
| 08/27/2024 | $143.47 | $140.01 (-2.41%) | $144.92 | $137.93 | 358,525 | $6.34 B |
| 08/26/2024 | $145.83 | $144.92 (-0.62%) | $147.66 | $144.06 | 359,309 | $6.56 B |
| 08/23/2024 | $137.37 | $144.61 (5.27%) | $144.72 | $137.16 | 303,308 | $6.55 B |
| 08/22/2024 | $139.57 | $137.20 (-1.7%) | $139.73 | $136.89 | 139,211 | $6.21 B |
| 08/21/2024 | $138.00 | $139.41 (1.02%) | $139.92 | $136.87 | 217,600 | $6.31 B |
| 08/20/2024 | $137.46 | $136.56 (-0.65%) | $138.07 | $134.23 | 391,800 | $6.18 B |
| 08/19/2024 | $136.84 | $137.63 (0.58%) | $138.67 | $136.13 | 236,232 | $6.23 B |
| 08/16/2024 | $137.71 | $136.09 (-1.18%) | $139.17 | $135.68 | 243,100 | $6.16 B |
| 08/15/2024 | $136.32 | $138.00 (1.23%) | $138.85 | $135.18 | 304,100 | $6.25 B |
| 08/14/2024 | $136.71 | $133.80 (-2.13%) | $136.71 | $132.20 | 307,617 | $6.06 B |
| 08/13/2024 | $131.74 | $135.98 (3.22%) | $136.32 | $130.84 | 261,400 | $6.16 B |
| 08/12/2024 | $132.63 | $130.54 (-1.58%) | $132.63 | $129.71 | 252,306 | $5.91 B |
| 08/09/2024 | $134.13 | $133.06 (-0.8%) | $134.13 | $131.04 | 279,407 | $6.02 B |
| 08/08/2024 | $131.37 | $133.34 (1.5%) | $134.96 | $130.08 | 325,647 | $6.04 B |
| 08/07/2024 | $138.07 | $129.99 (-5.85%) | $138.35 | $129.77 | 793,701 | $5.88 B |
| 08/06/2024 | $132.56 | $135.79 (2.44%) | $137.63 | $131.73 | 450,700 | $6.15 B |
| 08/05/2024 | $129.04 | $132.71 (2.84%) | $135.04 | $127.12 | 477,633 | $6.01 B |
| 08/02/2024 | $136.10 | $135.49 (-0.45%) | $137.17 | $130.32 | 928,500 | $6.13 B |
| 08/01/2024 | $142.67 | $139.59 (-2.16%) | $144.54 | $137.25 | 721,400 | $6.32 B |
| 07/31/2024 | $140.00 | $146.68 (4.77%) | $153.22 | $137.87 | 1.34 M | $6.64 B |
| 07/30/2024 | $143.98 | $143.58 (-0.28%) | $145.42 | $141.83 | 704,000 | $6.50 B |
| 07/29/2024 | $145.53 | $142.18 (-2.3%) | $146.00 | $140.85 | 906,600 | $6.44 B |
| 07/26/2024 | $145.34 | $145.50 (0.11%) | $148.02 | $144.85 | 489,600 | $6.59 B |
| 07/25/2024 | $135.20 | $141.94 (4.99%) | $144.31 | $135.20 | 672,319 | $6.42 B |
| 07/24/2024 | $138.02 | $134.86 (-2.29%) | $139.72 | $134.85 | 341,402 | $6.10 B |
| 07/23/2024 | $138.53 | $138.96 (0.31%) | $140.62 | $138.38 | 231,001 | $6.29 B |
| 07/22/2024 | $137.65 | $139.18 (1.11%) | $139.27 | $133.92 | 354,823 | $6.30 B |
| 07/19/2024 | $136.59 | $135.16 (-1.05%) | $136.59 | $132.55 | 552,950 | $6.12 B |
| 07/18/2024 | $140.33 | $137.12 (-2.29%) | $143.93 | $136.78 | 895,586 | $6.21 B |
| 07/17/2024 | $142.46 | $140.23 (-1.57%) | $145.64 | $140.19 | 856,042 | $6.35 B |
| 07/16/2024 | $135.04 | $143.46 (6.24%) | $143.55 | $134.35 | 620,266 | $6.49 B |
| 07/15/2024 | $130.70 | $133.91 (2.46%) | $134.95 | $129.80 | 620,273 | $6.06 B |
| 07/12/2024 | $129.94 | $130.22 (0.22%) | $132.69 | $129.74 | 596,344 | $5.89 B |
| 07/11/2024 | $122.97 | $129.50 (5.31%) | $130.27 | $122.45 | 828,938 | $5.86 B |
| 07/10/2024 | $116.06 | $120.17 (3.54%) | $120.26 | $115.54 | 908,581 | $5.44 B |
| 07/09/2024 | $116.19 | $115.64 (-0.47%) | $116.85 | $114.60 | 666,003 | $5.23 B |
| 07/08/2024 | $117.15 | $116.31 (-0.72%) | $118.32 | $116.29 | 478,479 | $5.26 B |