SiteOne Landscape Supply Stock Price History
NYSE: SITEConsumer DiscretionaryProfessional and commerical equipmentUSD
87.16-0.58 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SITE price history at a glance
The price history for SiteOne Landscape Supply (SITE) on this page begins on May 9, 2016, when the stock closed at $28.20; it most recently closed at $87.16 on October 5, 2026. The highest price in this record is $260.00, reached on November 1, 2021; the latest close is 66.5% below that peak. Across the 9 complete calendar years in the table, SITE finished higher in 5 and lower in 4. Its best year was 2017 (+120.8%) and its worst was 2022 (-51.6%).
Over roughly 10 years the share price changed +209.1%, a 11.5% compound annual price return (excluding dividends). In the last 12 months alone, SITE has lost 26.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $260.00
- Date of high
- Nov 1, 2021
- Low since 2016
- $25.49
- Date of low
- May 9, 2016
- 52-week high
- $168.56
- 52-week low
- $82.00
- IPO year
- 2016
- Last close
- $87.16
SITE returns
1 week
-2.68%
1 month
-10.89%
3 months
-18.50%
6 months
-35.67%
Year to date
-30.03%
1 year
-26.64%
3 years
-42.37%
5 years
-57.67%
SITE price return, excluding dividends.
SITE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.16 | -30.31% |
| 2025 | 125.06 | -4.04% |
| 2024 | 130.33 | -19.80% |
| 2023 | 162.50 | +38.51% |
| 2022 | 117.32 | -51.58% |
| 2021 | 242.28 | +52.73% |
| 2020 | 158.63 | +80.57% |
| 2019 | 87.85 | +61.28% |
| 2018 | 54.47 | -28.98% |
| 2017 | 76.70 | +120.85% |
| 2016* | 34.73 | +23.16% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
SITE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.28 | 88.13 | 86.16 | 87.16 | -0.66% | |
| 85.06 | 88.23 | 84.47 | 87.74 | +1.60% | |
| 87.68 | 87.72 | 82.02 | 86.36 | -4.54% | |
| 88.16 | 91.51 | 87.89 | 90.47 | +3.21% | |
| 88.14 | 88.80 | 86.67 | 87.66 | -2.12% | |
| 90.97 | 92.41 | 89.00 | 89.56 | +0.10% | |
| 89.66 | 90.23 | 85.93 | 89.47 | -0.93% | |
| 90.64 | 91.23 | 89.67 | 90.31 | +0.42% | |
| 90.96 | 91.32 | 89.15 | 89.93 | -1.10% | |
| 89.66 | 91.66 | 89.64 | 90.93 | -0.42% | |
| 92.18 | 93.57 | 90.87 | 91.31 | -0.94% | |
| 93.21 | 94.30 | 91.59 | 92.18 | -1.70% | |
| 93.71 | 95.21 | 93.07 | 93.77 | -0.66% | |
| 93.11 | 94.62 | 92.14 | 94.39 | +3.36% | |
| 90.89 | 91.82 | 89.69 | 91.32 | +0.94% | |
| 88.93 | 90.61 | 87.96 | 90.47 | +1.54% | |
| 90.54 | 90.84 | 87.99 | 89.10 | +0.77% | |
| 88.06 | 91.42 | 87.43 | 88.42 | +0.94% | |
| 88.71 | 89.32 | 86.20 | 87.60 | -1.95% | |
| 92.19 | 93.87 | 89.32 | 89.34 | -3.75% | |
| 95.99 | 96.95 | 92.72 | 92.82 | -2.07% | |
| 96.32 | 96.83 | 94.13 | 94.78 | -3.10% | |
| 98.29 | 99.52 | 97.31 | 97.81 | -1.72% | |
| 100.69 | 102.29 | 99.52 | 99.52 | -1.05% | |
| 97.57 | 102.00 | 97.57 | 100.58 | +2.14% | |
| 99.59 | 100.83 | 97.84 | 98.47 | +0.18% | |
| 96.97 | 99.43 | 96.14 | 98.29 | +0.84% | |
| 96.93 | 98.57 | 96.00 | 97.47 | -1.08% | |
| 97.88 | 98.88 | 96.49 | 98.53 | +2.22% | |
| 95.56 | 96.82 | 94.90 | 96.39 | +0.93% | |
| 95.14 | 96.48 | 94.63 | 95.50 | -0.59% | |
| 95.21 | 96.95 | 94.17 | 96.07 | +1.01% | |
| 95.50 | 96.15 | 94.85 | 95.11 | -0.17% | |
| 96.19 | 97.08 | 95.23 | 95.27 | -0.70% | |
| 95.87 | 99.31 | 95.00 | 95.94 | +0.37% | |
| 94.21 | 96.36 | 93.10 | 95.59 | -2.56% | |
| 97.03 | 99.19 | 97.03 | 98.10 | +3.17% | |
| 95.82 | 96.45 | 94.97 | 95.09 | -0.59% | |
| 98.57 | 98.58 | 95.07 | 95.65 | -2.99% | |
| 97.33 | 99.25 | 97.33 | 98.60 | +0.86% | |
| 97.38 | 98.54 | 95.96 | 97.76 | +1.20% | |
| 99.47 | 99.48 | 96.49 | 96.60 | -2.39% | |
| 99.78 | 101.00 | 98.15 | 98.97 | -0.44% | |
| 102.79 | 104.24 | 99.35 | 99.41 | -4.28% | |
| 103.20 | 105.99 | 101.59 | 103.86 | +5.42% | |
| 101.48 | 102.20 | 97.06 | 98.52 | -3.38% | |
| 100.49 | 102.01 | 100.11 | 101.97 | +0.71% | |
| 98.78 | 102.33 | 97.71 | 101.25 | +2.00% | |
| 96.18 | 99.42 | 95.71 | 99.26 | +5.10% | |
| 94.25 | 95.99 | 92.98 | 94.44 | -0.55% | |
| 99.45 | 99.45 | 91.21 | 94.96 | +1.25% | |
| 99.13 | 100.05 | 90.07 | 93.79 | -9.36% | |
| 102.02 | 104.33 | 102.02 | 103.47 | +2.10% | |
| 100.72 | 102.40 | 99.33 | 101.34 | +1.47% | |
| 98.85 | 102.75 | 98.85 | 99.87 | +1.25% | |
| 102.36 | 104.11 | 98.17 | 98.64 | -4.45% | |
| 102.47 | 104.56 | 102.32 | 103.23 | +1.32% | |
| 102.10 | 102.45 | 99.99 | 101.89 | -0.87% | |
| 103.47 | 104.19 | 101.19 | 102.78 | -0.92% | |
| 107.40 | 109.06 | 103.15 | 103.73 | -3.81% | |
| 104.57 | 108.45 | 104.57 | 107.84 | +2.92% | |
| 105.02 | 105.65 | 104.03 | 104.78 | -1.00% | |
| 106.52 | 107.53 | 104.78 | 105.84 | +0.48% | |
| 109.04 | 109.52 | 104.31 | 105.33 | -1.51% | |
| 107.17 | 109.83 | 106.86 | 106.95 | +0.33% | |
| 107.79 | 108.81 | 105.80 | 106.60 | -1.39% | |
| 108.66 | 109.26 | 106.95 | 108.10 | -1.72% | |
| 110.93 | 111.20 | 108.96 | 109.99 | -0.68% | |
| 111.92 | 112.35 | 109.40 | 110.74 | -1.47% | |
| 110.92 | 112.75 | 109.43 | 112.39 | +2.36% | |
| 114.60 | 116.27 | 109.70 | 109.80 | -4.03% | |
| 115.04 | 115.34 | 113.43 | 114.41 | -0.30% | |
| 114.87 | 115.53 | 112.20 | 114.76 | -1.60% | |
| 114.61 | 116.80 | 114.40 | 116.63 | +1.43% | |
| 111.95 | 117.83 | 111.79 | 114.99 | +3.10% | |
| 114.06 | 114.06 | 109.64 | 111.53 | +5.82% | |
| 105.20 | 108.58 | 105.20 | 105.40 | -1.18% | |
| 108.52 | 109.44 | 105.78 | 106.66 | -3.19% | |
| 108.21 | 113.53 | 107.32 | 110.17 | +4.38% | |
| 107.16 | 109.87 | 104.52 | 105.55 | -1.95% | |
| 107.47 | 108.50 | 106.95 | 107.65 | +0.36% | |
| 109.01 | 109.93 | 106.52 | 107.26 | +0.71% | |
| 107.77 | 108.42 | 106.14 | 106.50 | -0.36% | |
| 104.24 | 107.11 | 103.19 | 106.88 | +2.53% | |
| 107.28 | 108.11 | 104.11 | 104.24 | -2.89% | |
| 102.29 | 107.43 | 102.29 | 107.34 | +5.19% | |
| 104.20 | 104.38 | 101.91 | 102.04 | -2.87% | |
| 103.10 | 105.58 | 101.91 | 105.05 | +2.30% | |
| 104.62 | 104.63 | 100.52 | 102.69 | -0.16% | |
| 103.48 | 105.07 | 102.69 | 102.85 | -0.93% | |
| 106.52 | 106.92 | 102.67 | 103.82 | -2.52% | |
| 107.74 | 109.00 | 104.01 | 106.50 | -1.93% | |
| 111.24 | 111.95 | 108.33 | 108.60 | -2.79% | |
| 112.52 | 113.74 | 110.70 | 111.72 | -1.82% | |
| 115.13 | 116.25 | 113.32 | 113.79 | 0.00% | |
| 113.70 | 115.50 | 113.17 | 113.79 | +0.38% | |
| 115.52 | 116.14 | 113.21 | 113.36 | -1.85% | |
| 112.66 | 115.70 | 111.08 | 115.50 | +1.33% | |
| 110.95 | 114.19 | 109.10 | 113.98 | +2.95% | |
| 112.06 | 113.17 | 110.02 | 110.71 | -3.49% | |
| 117.34 | 118.11 | 114.53 | 114.71 | -2.37% | |
| 120.96 | 122.72 | 117.27 | 117.50 | -3.38% | |
| 119.33 | 121.82 | 118.23 | 121.61 | +3.01% | |
| 119.00 | 120.32 | 116.87 | 118.06 | -1.44% | |
| 121.99 | 121.99 | 119.21 | 119.79 | -1.45% | |
| 121.95 | 125.17 | 120.73 | 121.55 | +0.45% | |
| 125.00 | 125.11 | 119.99 | 121.00 | -3.19% | |
| 124.87 | 127.16 | 124.49 | 124.99 | +2.27% | |
| 123.72 | 124.98 | 121.60 | 122.22 | +0.96% | |
| 124.42 | 126.07 | 120.91 | 121.06 | -3.48% | |
| 127.06 | 127.07 | 122.98 | 125.43 | -0.14% | |
| 126.55 | 128.91 | 124.92 | 125.61 | -0.35% | |
| 124.68 | 129.97 | 123.48 | 126.05 | +4.20% | |
| 138.00 | 141.59 | 118.12 | 120.97 | -15.37% | |
| 142.81 | 143.18 | 140.20 | 142.94 | +0.07% | |
| 146.93 | 146.93 | 142.78 | 142.84 | -1.55% | |
| 144.28 | 145.34 | 141.04 | 145.09 | +0.48% | |
| 144.12 | 147.32 | 142.99 | 144.40 | +0.68% | |
| 145.33 | 145.99 | 141.65 | 143.43 | -0.17% | |
| 149.37 | 150.82 | 143.19 | 143.67 | -3.00% | |
| 143.56 | 148.29 | 140.63 | 148.11 | +2.60% | |
| 136.73 | 145.31 | 136.46 | 144.35 | +7.36% | |
| 139.80 | 140.45 | 134.23 | 134.45 | -2.37% | |
| 136.75 | 138.62 | 134.05 | 137.72 | +0.14% | |
| 138.33 | 139.30 | 137.00 | 137.53 | -0.17% | |
| 135.22 | 138.07 | 134.19 | 137.76 | +1.68% | |
| 131.94 | 136.08 | 131.94 | 135.48 | +0.65% | |
| 133.47 | 136.82 | 131.14 | 134.61 | +0.31% | |
| 134.37 | 138.17 | 133.34 | 134.20 | +3.46% | |
| 129.53 | 130.77 | 128.37 | 129.71 | -0.51% | |
| 126.45 | 131.39 | 124.51 | 130.37 | +2.86% | |
| 125.17 | 131.39 | 123.83 | 126.74 | -1.31% | |
| 132.95 | 133.37 | 127.88 | 128.42 | -3.52% | |
| 127.50 | 135.18 | 126.97 | 133.11 | +2.40% | |
| 131.39 | 131.82 | 128.52 | 129.99 | -0.36% | |
| 133.23 | 133.23 | 129.90 | 130.46 | -2.27% | |
| 134.38 | 136.67 | 132.21 | 133.49 | -2.06% | |
| 141.11 | 141.95 | 133.72 | 136.30 | -2.66% | |
| 132.79 | 141.22 | 131.17 | 140.02 | +4.38% | |
| 131.28 | 135.88 | 129.65 | 134.14 | +5.25% | |
| 129.88 | 130.16 | 126.51 | 127.45 | -2.18% | |
| 127.50 | 131.15 | 125.00 | 130.29 | +0.53% | |
| 129.15 | 131.35 | 129.15 | 129.60 | -1.10% | |
| 130.77 | 131.81 | 129.62 | 131.04 | +1.55% | |
| 130.96 | 131.06 | 128.82 | 129.04 | -0.59% | |
| 131.52 | 132.15 | 128.47 | 129.81 | -0.42% | |
| 133.83 | 134.43 | 129.99 | 130.36 | -3.67% | |
| 134.58 | 135.32 | 131.68 | 135.32 | +0.09% | |
| 133.25 | 136.82 | 132.62 | 135.20 | +0.83% | |
| 128.37 | 134.17 | 126.86 | 134.09 | +2.45% | |
| 133.15 | 134.80 | 130.75 | 130.88 | -3.39% | |
| 137.75 | 140.38 | 134.85 | 135.47 | -2.69% | |
| 140.43 | 140.79 | 138.42 | 139.22 | -0.66% | |
| 137.41 | 140.81 | 135.43 | 140.14 | -1.21% | |
| 140.77 | 142.71 | 137.60 | 141.86 | -0.72% | |
| 144.80 | 144.80 | 141.54 | 142.89 | -2.80% | |
| 141.31 | 147.13 | 139.61 | 147.01 | +4.70% | |
| 148.10 | 148.73 | 139.60 | 140.41 | -5.31% | |
| 147.31 | 150.24 | 146.91 | 148.28 | +1.06% | |
| 150.95 | 151.28 | 145.77 | 146.73 | -3.08% | |
| 150.40 | 155.41 | 150.01 | 151.40 | +0.65% | |
| 151.57 | 154.77 | 150.29 | 150.42 | -1.29% | |
| 152.86 | 156.32 | 152.34 | 152.39 | -0.74% | |
| 155.47 | 156.99 | 151.83 | 153.53 | -2.24% | |
| 158.19 | 161.00 | 156.46 | 157.04 | -1.36% | |
| 166.46 | 168.56 | 159.10 | 159.21 | -2.47% | |
| 153.45 | 167.60 | 146.88 | 163.25 | +9.73% | |
| 147.76 | 149.73 | 146.32 | 148.78 | +2.15% | |
| 150.13 | 151.42 | 145.59 | 145.65 | -2.91% | |
| 148.83 | 152.23 | 148.83 | 150.01 | +1.34% | |
| 148.43 | 149.51 | 146.61 | 148.03 | -1.02% | |
| 147.80 | 152.30 | 146.38 | 149.55 | +1.67% | |
| 143.85 | 149.30 | 143.85 | 147.09 | +2.00% | |
| 143.03 | 145.00 | 141.47 | 144.21 | +0.47% | |
| 141.59 | 143.89 | 140.76 | 143.54 | +0.27% | |
| 144.68 | 146.10 | 139.82 | 143.16 | -0.84% | |
| 144.09 | 145.26 | 143.15 | 144.37 | -0.01% | |
| 146.03 | 147.49 | 144.06 | 144.38 | -1.53% | |
| 147.50 | 147.79 | 145.64 | 146.62 | -0.60% | |
| 148.34 | 149.08 | 145.95 | 147.50 | -0.64% | |
| 148.92 | 149.84 | 146.06 | 148.45 | +0.41% | |
| 143.60 | 149.42 | 142.60 | 147.84 | +3.62% | |
| 144.71 | 145.66 | 142.63 | 142.67 | -3.29% | |
| 149.78 | 150.79 | 147.52 | 147.53 | -1.52% | |
| 149.96 | 151.97 | 147.88 | 149.81 | +0.99% | |
| 148.51 | 148.51 | 142.88 | 148.34 | +0.37% | |
| 146.36 | 148.83 | 145.62 | 147.80 | +1.76% | |
| 138.99 | 145.96 | 138.30 | 145.24 | +3.40% | |
| 137.06 | 142.62 | 135.14 | 140.46 | +5.43% | |
| 127.75 | 133.57 | 127.75 | 133.22 | +3.24% | |
| 130.84 | 131.16 | 127.47 | 129.04 | -0.66% | |
| 131.24 | 131.59 | 128.02 | 129.90 | -1.48% | |
| 125.47 | 132.28 | 125.47 | 131.85 | +5.43% | |
| 124.51 | 125.83 | 123.16 | 125.06 | +0.40% | |
| 126.43 | 127.56 | 124.54 | 124.56 | -1.67% | |
| 126.25 | 127.86 | 125.72 | 126.68 | +0.13% | |
| 127.41 | 127.98 | 125.82 | 126.52 | -0.54% | |
| 126.66 | 127.52 | 126.21 | 127.21 | -0.10% | |
| 126.50 | 127.89 | 125.90 | 127.34 | +1.04% | |
| 127.71 | 127.71 | 125.32 | 126.03 | -1.52% | |
| 127.95 | 129.17 | 127.07 | 127.97 | -0.47% | |
| 126.95 | 128.79 | 125.31 | 128.57 | +0.71% | |
| 130.82 | 131.74 | 127.41 | 127.66 | +0.09% | |
| 126.29 | 129.95 | 126.10 | 127.55 | +0.28% | |
| 127.85 | 129.08 | 126.35 | 127.20 | -0.69% | |
| 130.00 | 131.73 | 126.79 | 128.09 | -1.37% | |
| 132.34 | 132.34 | 129.12 | 129.87 | -1.03% | |
| 131.14 | 132.87 | 128.82 | 131.22 | +1.03% | |
| 125.85 | 130.17 | 124.39 | 129.88 | +3.42% | |
| 125.92 | 128.19 | 125.03 | 125.59 | -0.88% | |
| 132.86 | 133.03 | 126.67 | 126.70 | -3.55% | |
| 120.13 | 132.57 | 120.13 | 131.36 | +0.85% | |
| 134.12 | 134.56 | 129.74 | 130.25 | -2.78% | |
| 132.96 | 135.76 | 131.99 | 133.97 | +0.62% | |
| 130.75 | 134.40 | 130.75 | 133.15 | +0.11% | |
| 132.39 | 134.67 | 131.37 | 133.00 | -0.95% | |
| 135.26 | 136.02 | 133.79 | 134.28 | -0.99% | |
| 135.03 | 137.08 | 134.20 | 135.62 | +0.36% | |
| 130.71 | 135.50 | 128.28 | 135.14 | +4.54% | |
| 129.75 | 131.13 | 128.30 | 129.27 | -1.40% | |
| 126.56 | 133.60 | 124.74 | 131.10 | +4.79% | |
| 127.22 | 128.31 | 123.86 | 125.11 | -1.04% | |
| 127.45 | 130.05 | 124.92 | 126.43 | -0.77% | |
| 126.97 | 128.87 | 125.60 | 127.41 | -1.00% | |
| 129.38 | 132.92 | 127.60 | 128.70 | +0.12% | |
| 126.74 | 128.62 | 125.58 | 128.54 | +1.20% | |
| 125.46 | 128.18 | 125.46 | 127.02 | +0.48% | |
| 124.60 | 126.82 | 124.60 | 126.41 | +0.92% | |
| 124.33 | 125.82 | 122.76 | 125.26 | +1.20% | |
| 123.29 | 124.87 | 122.26 | 123.78 | +0.74% | |
| 121.55 | 124.27 | 121.51 | 122.87 | +0.60% | |
| 125.36 | 125.54 | 122.08 | 122.14 | -1.65% | |
| 125.98 | 127.54 | 124.08 | 124.19 | -1.16% | |
| 123.99 | 126.37 | 122.91 | 125.65 | +0.75% | |
| 128.28 | 128.28 | 124.61 | 124.72 | -3.89% | |
| 129.74 | 131.44 | 128.86 | 129.77 | +0.03% | |
| 130.67 | 133.00 | 128.92 | 129.73 | -1.83% | |
| 127.77 | 137.32 | 125.02 | 132.15 | +7.23% | |
| 123.81 | 125.18 | 122.51 | 123.24 | -0.94% | |
| 126.60 | 127.27 | 123.20 | 124.41 | -0.53% | |
| 125.77 | 126.32 | 124.70 | 125.07 | +0.70% | |
| 121.66 | 124.52 | 121.39 | 124.20 | +2.99% | |
| 122.28 | 123.47 | 120.07 | 120.60 | -1.68% | |
| 120.54 | 123.94 | 120.34 | 122.66 | +1.15% | |
| 120.73 | 122.88 | 118.76 | 121.26 | +1.04% | |
| 120.86 | 120.98 | 119.04 | 120.01 | -0.73% | |
| 123.32 | 123.32 | 118.39 | 120.89 | -1.15% | |
| 122.31 | 122.81 | 119.39 | 122.30 | -1.41% | |
| 119.08 | 125.32 | 118.90 | 124.05 | +3.33% | |
| 117.45 | 120.35 | 117.45 | 120.05 | +2.62% | |
| 118.97 | 119.37 | 116.08 | 116.99 | -1.53% | |
| 121.60 | 121.60 | 118.00 | 118.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SITE chart for longer ranges.