MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SITE — SiteOne Landscape Supply, Inc.
NYSESiteOne Landscape Supply, Inc.
$87.74
+1.38(+1.60%)
- O
- 85.06
- H
- 88.23
- L
- 84.47
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$87.74
Period Return-23.72%
Period High$168.56
Period Low$82.00
Avg Daily Volume698.5K
Total Trading Days365
SITE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $85.06 | $88.23 | $84.47 | $87.74 | +$1.38 | +1.60% | 1,210,899 | $86.88 | $84.47 $88.23 |
| Oct 7, 2026 | $87.68 | $87.72 | $82.00 | $86.36 | $-4.11 | -4.54% | 1,486,159 | $85.09 | $82.00 $87.72 |
| Oct 6, 2026 | $88.16 | $91.51 | $87.89 | $90.47 | +$2.81 | +3.21% | 1,037,191 | $90.52 | $87.89 $91.51 |
| Oct 5, 2026 | $88.14 | $88.80 | $86.67 | $87.66 | $-1.90 | -2.12% | 1,051,268 | $87.99 | $86.67 $88.80 |
| Oct 2, 2026 | $90.97 | $92.41 | $89.00 | $89.56 | +$0.09 | +0.10% | 899,170 | $89.79 | $89.00 $92.41 |
| Oct 1, 2026 | $89.66 | $90.23 | $85.93 | $89.47 | $-0.84 | -0.93% | 941,064 | $88.37 | $85.93 $90.23 |
| Sep 30, 2026 | $90.64 | $91.23 | $89.67 | $90.31 | +$0.38 | +0.42% | 1,026,086 | $90.47 | $89.67 $91.23 |
| Sep 29, 2026 | $90.96 | $91.32 | $89.15 | $89.93 | $-1.00 | -1.10% | 919,787 | $89.94 | $89.15 $91.32 |
| Sep 28, 2026 | $89.66 | $91.66 | $89.64 | $90.93 | $-0.38 | -0.42% | 1,059,058 | $90.87 | $89.64 $91.66 |
| Sep 25, 2026 | $92.18 | $93.57 | $90.87 | $91.31 | $-0.87 | -0.94% | 673,435 | $91.79 | $90.87 $93.57 |
| Sep 24, 2026 | $93.21 | $94.30 | $91.59 | $92.18 | $-1.59 | -1.70% | 1,071,253 | $92.34 | $91.59 $94.30 |
| Sep 23, 2026 | $93.71 | $95.21 | $93.07 | $93.77 | $-0.62 | -0.66% | 550,269 | $94.35 | $93.07 $95.21 |
| Sep 22, 2026 | $93.11 | $94.62 | $92.14 | $94.39 | +$3.07 | +3.36% | 842,716 | $94.00 | $92.14 $94.62 |
| Sep 21, 2026 | $90.89 | $91.82 | $89.69 | $91.32 | +$0.85 | +0.94% | 801,813 | $90.81 | $89.69 $91.82 |
| Sep 18, 2026 | $88.93 | $90.61 | $87.95 | $90.47 | +$1.37 | +1.54% | 1,511,960 | $90.15 | $87.95 $90.61 |
| Sep 17, 2026 | $90.54 | $90.84 | $87.99 | $89.10 | +$0.68 | +0.77% | 903,121 | $89.17 | $87.99 $90.84 |
| Sep 16, 2026 | $88.06 | $91.42 | $87.43 | $88.42 | +$0.82 | +0.94% | 1,540,654 | $89.72 | $87.43 $91.42 |
| Sep 15, 2026 | $88.71 | $89.32 | $86.20 | $87.60 | $-1.74 | -1.95% | 1,667,278 | $87.41 | $86.20 $89.32 |
| Sep 14, 2026 | $92.19 | $93.87 | $89.32 | $89.34 | $-3.48 | -3.75% | 1,362,900 | $91.36 | $89.32 $93.87 |
| Sep 11, 2026 | $95.99 | $96.95 | $92.72 | $92.82 | $-1.96 | -2.07% | 1,651,088 | $93.20 | $92.72 $96.95 |
| Sep 10, 2026 | $96.32 | $96.83 | $94.13 | $94.78 | $-3.03 | -3.10% | 1,665,698 | $95.14 | $94.13 $96.83 |
| Sep 9, 2026 | $98.29 | $99.52 | $97.31 | $97.81 | $-1.71 | -1.72% | 982,861 | $98.08 | $97.31 $99.52 |
| Sep 8, 2026 | $100.69 | $102.29 | $99.52 | $99.52 | $-1.06 | -1.05% | 913,527 | $100.30 | $99.52 $102.29 |
| Sep 4, 2026 | $97.57 | $102.00 | $97.57 | $100.58 | +$2.11 | +2.14% | 678,591 | $100.74 | $97.57 $102.00 |
| Sep 3, 2026 | $99.59 | $100.83 | $97.84 | $98.47 | +$0.18 | +0.18% | 688,518 | $98.68 | $97.84 $100.83 |
| Sep 2, 2026 | $96.97 | $99.43 | $96.14 | $98.29 | +$0.82 | +0.84% | 701,866 | $98.61 | $96.14 $99.43 |
| Sep 1, 2026 | $96.93 | $98.57 | $96.00 | $97.47 | $-1.06 | -1.08% | 932,375 | $97.32 | $96.00 $98.57 |
| Aug 31, 2026 | $97.88 | $98.88 | $96.49 | $98.53 | +$2.14 | +2.22% | 944,637 | $97.77 | $96.49 $98.88 |
| Aug 28, 2026 | $95.56 | $96.82 | $94.90 | $96.39 | +$0.89 | +0.93% | 548,739 | $96.00 | $94.90 $96.82 |
| Aug 27, 2026 | $95.14 | $96.48 | $94.63 | $95.50 | $-0.57 | -0.59% | 371,391 | $95.35 | $94.63 $96.48 |