SiteOne Landscape Supply, Inc. (SITE) NYSE

Currency In USD

SITE Historical Return

If you invested $1000 in SiteOne Landscape Supply, Inc. (SITE) 10 years ago, it would be worth $2,483.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $556.81, while $1000 invested 1 year ago would be worth $686.84. This corresponds to total returns of 148.33%, -44.32%, -31.32%, respectively, with annualized returns of 9.52%, -11.05%, -31.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SITE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	94.25	94.44	94.44	95.99	92.98	1.21M
July 30, 2026	99.45	94.96	94.96	99.45	91.21	1.37M
July 29, 2026	99.13	93.79	93.79	100.05	90.07	3.28M
July 28, 2026	102.02	103.47	103.47	104.33	102.02	1.2M
July 27, 2026	100.72	101.34	101.34	102.4	99.33	978,621
July 23, 2026	102.36	98.64	98.64	104.11	98.17	865,582
July 22, 2026	102.47	103.23	103.23	104.56	102.32	443,455
July 21, 2026	102.1	101.89	101.89	102.45	99.99	731,605
July 20, 2026	103.47	102.78	102.78	104.19	101.19	698,406
July 17, 2026	107.4	103.73	103.73	109.06	103.15	531,859
July 16, 2026	104.57	107.84	107.84	108.45	104.57	539,188
July 15, 2026	105.02	104.78	104.78	105.65	104.03	491,700
July 14, 2026	106.52	105.84	105.84	107.53	104.78	436,000
July 13, 2026	109.04	105.33	105.33	109.52	104.31	510,523
July 10, 2026	107.17	106.95	106.95	109.83	106.86	628,490
July 09, 2026	107.79	106.6	106.6	108.81	105.8	526,285
July 08, 2026	108.66	108.1	108.1	109.26	106.95	891,706
July 07, 2026	110.93	109.99	109.99	111.2	108.96	736,270
July 06, 2026	111.92	110.74	110.74	112.35	109.4	747,348
July 02, 2026	110.92	112.39	112.39	112.75	109.43	712,227
July 01, 2026	114.6	109.8	109.8	116.27	109.7	872,762
June 30, 2026	115.04	114.41	114.41	115.34	113.43	876,208
June 29, 2026	114.87	114.76	114.76	115.53	112.2	639,056
June 26, 2026	114.61	116.63	116.63	116.8	114.4	1.53M
June 25, 2026	111.95	114.99	114.99	117.83	111.79	1.12M
June 24, 2026	114.06	111.53	111.53	114.06	109.64	916,171
June 23, 2026	105.2	105.4	105.4	108.58	105.2	942,467
June 22, 2026	108.52	106.66	106.66	109.44	105.78	818,449
June 18, 2026	108.21	110.17	110.17	113.53	107.32	1.25M
June 17, 2026	107.16	105.55	105.55	109.87	104.52	931,522
June 16, 2026	107.47	107.65	107.65	108.5	106.95	559,625
June 15, 2026	109.01	107.26	107.26	109.93	106.52	719,622
June 12, 2026	107.77	106.5	106.5	108.42	106.14	565,018
June 11, 2026	104.24	106.88	106.88	107.11	103.19	555,041
June 10, 2026	107.28	104.24	104.24	108.11	104.11	737,048
June 09, 2026	102.29	107.34	107.34	107.43	102.29	797,768
June 08, 2026	104.2	102.04	102.04	104.38	101.91	762,945
June 05, 2026	103.1	105.05	105.05	105.58	101.91	1.13M
June 04, 2026	104.62	102.69	102.69	104.63	100.52	1.21M
June 03, 2026	103.48	102.85	102.85	104.91	102.69	962,336
June 02, 2026	106.52	103.82	103.82	106.92	102.67	839,922
June 01, 2026	107.74	106.5	106.5	109	104.01	753,509
May 29, 2026	111.24	108.6	108.6	111.95	108.33	951,545
May 28, 2026	112.52	111.72	111.72	113.74	110.7	867,378
May 27, 2026	115.13	113.79	113.79	116.25	113.32	708,103
May 26, 2026	113.7	113.79	113.79	115.5	113.17	1.39M
May 22, 2026	115.52	113.36	113.36	116.14	113.21	642,419
May 21, 2026	112.66	115.5	115.5	115.7	111.08	974,514
May 20, 2026	110.95	113.98	113.98	114.19	109.1	915,624
May 19, 2026	113.33	110.71	110.71	113.33	110.02	788,574
May 18, 2026	117.34	114.71	114.71	118.11	114.53	976,028
May 15, 2026	120.96	117.5	117.5	122.72	117.27	858,339
May 14, 2026	119.33	121.61	121.61	121.82	118.23	582,556
May 13, 2026	119	118.06	118.06	120.32	116.87	1.25M
May 12, 2026	121.99	119.79	119.79	121.99	119.21	908,936
May 11, 2026	121.95	121.55	121.55	125.17	120.73	752,141
May 08, 2026	125	121	121	125.11	119.99	819,545
May 07, 2026	124.87	124.99	124.99	127.16	124.49	878,504
May 06, 2026	123.72	122.22	122.22	124.98	121.6	1.1M
May 05, 2026	124.42	121.06	121.06	126.07	120.91	1.19M