SiteOne Landscape Supply, Inc.
SITENYSEIndustrials● Active
$102.04
$-3.01(-2.87%)
Market Cap$4.5B
P/E Ratio—
52W High$168.56
52W Low$100.52
SiteOne Landscape Supply, Inc.（SITE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
site · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$260.00
Nov 3, 2021
-60.8% from here
5-Year Low5Y
$97.36
Oct 20, 2022
+4.8% from low
IPO Priceadj.
$26.67
May 12, 2016
+282.6% since IPO
1 Year Ago
$124.29
Jun 9, 2025
-17.9% in 1Y
5 Years Ago
$163.25
Jun 9, 2021
-37.5% in 5Y
10 Years Ago
$28.35
Jun 9, 2016
+259.9% in 10Y
Historical Price Data · SITE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $104.20 | $104.38 | $101.91 | $102.04 | $102.04 | 763K | -2.07% |
| Jun 5, 2026 | $103.10 | $105.58 | $101.91 | $105.05 | $105.05 | 1.1M | +1.89% |
| Jun 4, 2026 | $104.62 | $104.63 | $100.52 | $102.69 | $102.69 | 1.2M | -1.84% |
| Jun 3, 2026 | $103.48 | $105.07 | $102.69 | $102.85 | $102.85 | 1.0M | -0.61% |
| Jun 2, 2026 | $106.52 | $106.92 | $102.67 | $103.82 | $103.82 | 840K | -2.53% |
| Jun 1, 2026 | $107.74 | $109.00 | $104.01 | $106.50 | $106.50 | 761K | -1.15% |
| May 29, 2026 | $111.24 | $111.95 | $108.33 | $108.60 | $108.60 | 952K | -2.37% |
| May 28, 2026 | $112.52 | $113.74 | $110.70 | $111.72 | $111.72 | 867K | -0.71% |
| May 27, 2026 | $115.13 | $116.25 | $113.32 | $113.79 | $113.79 | 775K | -1.16% |
| May 26, 2026 | $113.70 | $115.50 | $113.17 | $113.79 | $113.79 | 1.4M | +0.08% |
| May 22, 2026 | $115.52 | $116.14 | $113.21 | $113.36 | $113.36 | 642K | -1.87% |
| May 21, 2026 | $112.66 | $115.70 | $111.08 | $115.50 | $115.50 | 975K | +2.52% |
| May 20, 2026 | $110.95 | $114.19 | $109.10 | $113.98 | $113.98 | 916K | +2.73% |
| May 19, 2026 | $112.06 | $113.17 | $110.02 | $110.71 | $110.71 | 880K | -1.20% |
| May 18, 2026 | $117.34 | $118.11 | $114.53 | $114.71 | $114.71 | 984K | -2.24% |
| May 15, 2026 | $120.96 | $122.72 | $117.27 | $117.50 | $117.50 | 858K | -2.86% |
| May 14, 2026 | $119.33 | $121.82 | $118.23 | $121.61 | $121.61 | 583K | +1.91% |
| May 13, 2026 | $119.00 | $120.32 | $116.87 | $118.06 | $118.06 | 1.2M | -0.79% |
| May 12, 2026 | $121.99 | $121.99 | $119.21 | $119.79 | $119.79 | 916K | -1.80% |
| May 11, 2026 | $121.95 | $125.17 | $120.73 | $121.55 | $121.55 | 752K | -0.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SITE
Jan 1 → Dec 31 · 6 years2026-18.0%$124.51 → $102.04
-18.0%
2025-6.6%$133.32 → $124.56
-6.6%
2024-17.9%$160.53 → $131.77
-17.9%
2023+35.4%$120.01 → $162.50
+35.4%
2022-51.7%$243.07 → $117.32
-51.7%
2021+45.3%$166.70 → $242.28
+45.3%
Best Year2021 · +45.3%
Worst Year2022 · -51.7%
Positive Years2 / 6
Avg Annual Return-2.3%
6Y Total Return-38.8%
6Y CAGR~-7.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in SITE?
If you invested $1,000 in SITE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,599
Total Return+259.9%
CAGR~+13.7% / yr
Profit+$2,599
Based on Jun 9, 2016 · $28.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SiteOne Landscape Supply, Inc.（SITE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $102.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SITE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SITE 历史股价FMP 日线复权 OHLCV