SiteOne Landscape Supply, Inc.SITENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $149.78 | $150.79 | $147.52 | $147.53 | 715,048 |
| 1/15/2026 | $149.96 | $151.97 | $147.88 | $149.81 | 829,600 |
| 1/14/2026 | $148.51 | $148.51 | $142.88 | $148.34 | 827,938 |
| 1/13/2026 | $146.36 | $148.83 | $145.62 | $147.80 | 1.21M |
| 1/12/2026 | $138.99 | $145.96 | $138.30 | $145.24 | 1.38M |
| 1/9/2026 | $137.06 | $142.62 | $135.14 | $140.46 | 1.25M |
| 1/8/2026 | $127.75 | $133.57 | $127.75 | $133.22 | 662,700 |
| 1/7/2026 | $130.84 | $131.16 | $127.47 | $129.04 | 534,600 |
| 1/6/2026 | $131.24 | $131.59 | $128.02 | $129.90 | 512,021 |
| 1/5/2026 | $125.47 | $132.28 | $125.47 | $131.85 | 921,117 |
| 1/2/2026 | $124.51 | $125.83 | $123.16 | $125.06 | 563,901 |
| 12/31/2025 | $126.43 | $127.56 | $124.54 | $124.56 | 280,400 |
| 12/30/2025 | $126.25 | $127.86 | $125.72 | $126.68 | 316,411 |
| 12/29/2025 | $127.41 | $127.98 | $125.82 | $126.52 | 305,828 |
| 12/26/2025 | $126.66 | $127.52 | $126.21 | $127.21 | 251,833 |
| 12/24/2025 | $126.50 | $127.89 | $125.90 | $127.34 | 129,119 |
| 12/23/2025 | $127.71 | $127.71 | $125.32 | $126.03 | 328,200 |
| 12/22/2025 | $127.95 | $129.17 | $127.07 | $127.97 | 368,600 |
| 12/19/2025 | $126.95 | $128.79 | $125.31 | $128.57 | 625,500 |
| 12/18/2025 | $130.82 | $131.74 | $127.41 | $127.66 | 576,525 |
| 12/17/2025 | $126.29 | $129.95 | $126.10 | $127.55 | 440,200 |
| 12/16/2025 | $127.85 | $129.08 | $126.35 | $127.20 | 367,000 |
| 12/15/2025 | $130.00 | $131.73 | $126.79 | $128.09 | 482,100 |
| 12/12/2025 | $132.34 | $132.34 | $129.12 | $129.87 | 447,523 |
| 12/11/2025 | $131.14 | $132.87 | $128.82 | $131.22 | 407,600 |
| 12/10/2025 | $125.85 | $130.17 | $124.39 | $129.88 | 654,547 |
| 12/9/2025 | $125.92 | $128.19 | $125.03 | $125.59 | 832,900 |
| 12/8/2025 | $132.86 | $133.03 | $126.67 | $126.70 | 742,923 |
| 12/5/2025 | $120.13 | $132.57 | $120.13 | $131.36 | 423,604 |
| 12/4/2025 | $134.12 | $134.56 | $129.74 | $130.25 | 551,504 |
| 12/3/2025 | $132.96 | $135.76 | $131.99 | $133.97 | 792,747 |
| 12/2/2025 | $130.75 | $134.40 | $130.75 | $133.15 | 580,928 |
| 12/1/2025 | $132.39 | $134.67 | $131.37 | $133.00 | 543,728 |
| 11/28/2025 | $135.26 | $136.02 | $133.79 | $134.28 | 203,900 |
| 11/26/2025 | $135.03 | $137.08 | $134.20 | $135.62 | 480,801 |
| 11/25/2025 | $130.71 | $135.50 | $128.28 | $135.14 | 708,500 |
| 11/24/2025 | $129.75 | $131.13 | $128.30 | $129.27 | 566,700 |
| 11/21/2025 | $126.56 | $133.60 | $124.74 | $131.10 | 780,303 |
| 11/20/2025 | $127.22 | $128.31 | $123.86 | $125.11 | 565,400 |
| 11/19/2025 | $127.45 | $130.04 | $124.92 | $126.43 | 910,611 |
| 11/18/2025 | $126.97 | $128.87 | $125.60 | $127.41 | 632,800 |
| 11/17/2025 | $129.38 | $132.92 | $127.60 | $128.70 | 1.34M |
| 11/14/2025 | $126.74 | $128.62 | $125.58 | $128.54 | 760,832 |
| 11/13/2025 | $125.46 | $128.18 | $125.46 | $127.02 | 746,500 |
| 11/12/2025 | $124.60 | $126.82 | $124.60 | $126.41 | 624,400 |
| 11/11/2025 | $124.33 | $125.82 | $122.76 | $125.26 | 425,400 |
| 11/10/2025 | $123.29 | $124.87 | $122.26 | $123.78 | 474,400 |
| 11/7/2025 | $121.55 | $124.27 | $121.51 | $122.87 | 480,100 |
| 11/6/2025 | $125.36 | $125.54 | $122.08 | $122.14 | 556,400 |
| 11/5/2025 | $125.98 | $127.54 | $124.08 | $124.19 | 716,200 |
| 11/4/2025 | $123.99 | $126.37 | $122.91 | $125.65 | 672,844 |
| 11/3/2025 | $128.28 | $128.28 | $124.61 | $124.72 | 933,700 |
| 10/31/2025 | $129.74 | $131.44 | $128.85 | $129.77 | 669,600 |
| 10/30/2025 | $130.67 | $133.00 | $128.92 | $129.73 | 828,600 |
| 10/29/2025 | $127.77 | $137.32 | $125.02 | $132.15 | 1.63M |
| 10/28/2025 | $123.81 | $125.18 | $122.51 | $123.24 | 795,600 |
| 10/27/2025 | $126.60 | $127.27 | $123.20 | $124.41 | 734,722 |
| 10/24/2025 | $125.77 | $126.32 | $124.70 | $125.07 | 595,301 |
| 10/23/2025 | $121.66 | $124.52 | $121.39 | $124.20 | 552,800 |
| 10/22/2025 | $122.28 | $123.47 | $120.07 | $120.60 | 564,302 |
| 10/21/2025 | $120.54 | $123.94 | $120.34 | $122.66 | 517,100 |
| 10/20/2025 | $120.73 | $122.88 | $118.76 | $121.26 | 408,702 |