Skip to main content

Summit Materials Inc (NY: SUM )

47.41 +0.99 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.74 38.88 38.37 38.46 418,056 -0.38(-0.98%)
Dec 28, 2023 38.81 38.91 38.60 38.84 388,227 -0.15(-0.38%)
Dec 27, 2023 39.17 39.31 38.89 38.99 310,438 -0.17(-0.43%)
Dec 26, 2023 38.98 39.46 38.98 39.16 391,645 +0.19(+0.49%)
Dec 22, 2023 38.76 39.13 38.63 38.97 351,394 +0.45(+1.17%)
Dec 21, 2023 38.62 39.00 38.12 38.52 327,962 +0.28(+0.73%)
Dec 20, 2023 38.57 39.04 38.19 38.24 610,531 -0.44(-1.14%)
Dec 19, 2023 38.83 39.32 38.32 38.68 710,713 +0.28(+0.73%)
Dec 18, 2023 38.57 38.57 38.05 38.40 468,472 +0.06(+0.16%)
Dec 15, 2023 38.45 39.08 38.11 38.34 1,462,357 -0.21(-0.54%)
Dec 14, 2023 38.00 38.60 37.41 38.55 1,090,340 +1.06(+2.83%)
Dec 13, 2023 37.23 37.90 36.60 37.49 870,419 +0.18(+0.48%)
Dec 12, 2023 36.80 37.63 36.54 37.31 1,095,318 +0.77(+2.11%)
Dec 11, 2023 36.52 36.92 36.21 36.54 874,918 +0.12(+0.33%)
Dec 08, 2023 35.85 36.44 35.75 36.42 620,418 +0.48(+1.34%)
Dec 07, 2023 35.41 35.96 35.19 35.94 600,745 +0.51(+1.44%)
Dec 06, 2023 35.30 35.72 34.94 35.43 586,799 +0.53(+1.52%)
Dec 05, 2023 35.43 35.61 34.79 34.90 467,835 -0.64(-1.80%)
Dec 04, 2023 35.39 35.75 35.17 35.54 601,434 -0.01(-0.03%)
Dec 01, 2023 34.83 35.73 34.56 35.55 804,197 +0.86(+2.48%)
Nov 30, 2023 35.00 35.06 34.51 34.69 893,871 -0.21(-0.60%)
Nov 29, 2023 34.62 35.15 34.62 34.90 734,847 +0.45(+1.31%)
Nov 28, 2023 35.21 35.42 34.41 34.45 555,228 -0.70(-1.99%)
Nov 27, 2023 34.71 35.26 34.57 35.15 689,965 +0.24(+0.69%)
Nov 24, 2023 34.41 35.00 34.37 34.91 239,158 +0.39(+1.13%)
Nov 22, 2023 34.50 34.78 34.24 34.52 535,278 +0.25(+0.73%)
Nov 21, 2023 33.93 34.65 33.93 34.27 999,682 +0.46(+1.36%)
Nov 20, 2023 34.36 34.36 33.73 33.81 559,357 -0.55(-1.60%)
Nov 17, 2023 33.83 34.57 33.83 34.36 701,576 +0.47(+1.39%)
Nov 16, 2023 34.13 34.49 33.70 33.89 578,092 -0.08(-0.24%)
Nov 15, 2023 35.13 35.31 33.91 33.97 813,684 -1.17(-3.33%)
Nov 14, 2023 34.17 35.36 34.17 35.14 806,326 +1.71(+5.12%)
Nov 13, 2023 33.33 33.60 33.17 33.43 392,566 -0.13(-0.39%)
Nov 10, 2023 33.50 33.61 33.23 33.56 751,862 +0.28(+0.84%)
Nov 09, 2023 33.43 33.97 33.05 33.28 902,299 +0.07(+0.21%)
Nov 08, 2023 33.91 34.16 33.13 33.21 856,980 -0.48(-1.42%)
Nov 07, 2023 33.65 34.22 33.49 33.69 589,379 -0.18(-0.53%)
Nov 06, 2023 34.49 34.57 33.78 33.87 615,456 -0.47(-1.37%)
Nov 03, 2023 34.34 34.77 34.11 34.34 1,178,592 +0.64(+1.90%)
Nov 02, 2023 34.46 34.66 32.32 33.70 1,736,981 -0.22(-0.65%)
Nov 01, 2023 32.76 34.05 32.60 33.92 898,984 +1.02(+3.10%)
Oct 31, 2023 32.42 33.04 32.42 32.90 563,747 +0.40(+1.23%)
Oct 30, 2023 31.99 32.59 31.66 32.50 903,081 +1.01(+3.21%)
Oct 27, 2023 31.45 31.66 30.83 31.49 1,201,443 +0.21(+0.67%)
Oct 26, 2023 32.47 32.58 31.16 31.28 1,587,290 -1.19(-3.66%)
Oct 25, 2023 32.43 32.87 32.13 32.47 1,255,071 -0.15(-0.46%)
Oct 24, 2023 32.72 33.08 32.23 32.62 806,759 +0.43(+1.34%)
Oct 23, 2023 32.64 33.72 32.18 32.19 1,881,069 -2.74(-7.84%)
Oct 20, 2023 33.62 35.06 33.38 34.93 2,716,380 +1.10(+3.25%)
Oct 19, 2023 36.05 36.07 33.65 33.83 5,801,331 +2.05(+6.45%)
Oct 18, 2023 33.15 33.15 31.78 31.78 1,487,352 -1.82(-5.42%)
Oct 17, 2023 33.30 33.97 33.30 33.60 680,454 +0.27(+0.81%)
Oct 16, 2023 33.21 33.50 33.05 33.33 354,201 +0.54(+1.65%)
Oct 13, 2023 33.15 33.31 32.56 32.79 764,039 -0.23(-0.70%)
Oct 12, 2023 33.55 33.57 32.45 33.02 744,353 -0.41(-1.23%)
Oct 11, 2023 32.77 33.47 32.66 33.43 782,742 +0.71(+2.17%)
Oct 10, 2023 32.60 33.07 32.28 32.72 1,110,596 +0.28(+0.86%)
Oct 09, 2023 32.52 32.73 32.00 32.44 814,936 -0.36(-1.10%)
Oct 06, 2023 31.84 32.99 31.84 32.80 2,336,910 +0.66(+2.05%)
Oct 05, 2023 32.17 32.52 32.05 32.14 1,854,756 -0.09(-0.28%)
Oct 04, 2023 31.24 32.32 31.21 32.23 2,072,983 +1.12(+3.60%)
Oct 03, 2023 31.10 31.38 30.81 31.11 1,867,337 -0.21(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.