Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	41.86	42.01	40.11	40.13	1,158,493	-2.00(-4.75%)
May 15, 2024	41.37	42.36	41.31	42.13	989,595	+1.40(+3.44%)
May 14, 2024	40.55	40.90	40.20	40.73	616,246	+0.59(+1.47%)
May 13, 2024	40.75	40.81	40.01	40.14	699,448	-0.47(-1.16%)
May 10, 2024	40.74	41.33	40.33	40.61	794,767	+0.01(+0.02%)
May 09, 2024	40.36	40.97	40.36	40.60	998,734	+0.20(+0.50%)
May 08, 2024	40.08	40.55	39.98	40.40	888,502	-0.07(-0.17%)
May 07, 2024	40.39	40.56	39.96	40.47	774,189	+0.16(+0.40%)
May 06, 2024	39.93	40.49	39.57	40.31	1,102,937	+0.85(+2.15%)
May 03, 2024	39.67	40.32	39.27	39.46	1,489,451	+0.36(+0.92%)
May 02, 2024	38.05	39.55	37.09	39.10	2,884,263	-0.13(-0.33%)
May 01, 2024	38.97	40.05	38.52	39.23	1,086,100	+0.33(+0.85%)
Apr 30, 2024	39.84	39.99	38.80	38.90	1,132,228	-1.23(-3.07%)
Apr 29, 2024	40.07	40.58	39.69	40.13	884,022	+0.13(+0.33%)
Apr 26, 2024	39.57	40.30	39.57	40.00	536,127	+0.63(+1.60%)
Apr 25, 2024	38.19	39.54	38.00	39.37	819,190	+0.44(+1.13%)
Apr 24, 2024	39.32	39.65	38.58	38.93	579,819	-0.63(-1.59%)
Apr 23, 2024	38.89	39.78	38.82	39.56	847,647	+0.77(+1.99%)
Apr 22, 2024	38.55	39.04	38.12	38.79	814,263	+0.48(+1.25%)
Apr 19, 2024	38.50	38.89	37.80	38.31	1,001,236	-0.16(-0.42%)
Apr 18, 2024	39.54	39.70	38.46	38.47	960,856	-0.56(-1.43%)
Apr 17, 2024	40.03	40.44	38.88	39.03	1,040,875	-0.47(-1.19%)
Apr 16, 2024	40.06	40.16	39.40	39.50	999,954	-0.69(-1.72%)
Apr 15, 2024	41.96	41.97	40.14	40.19	496,838	-0.84(-2.05%)
Apr 12, 2024	41.24	41.60	40.92	41.03	623,279	-0.57(-1.37%)
Apr 11, 2024	41.56	42.02	41.35	41.60	627,042	+0.10(+0.24%)
Apr 10, 2024	41.15	42.09	40.71	41.50	746,664	-0.78(-1.84%)
Apr 09, 2024	42.56	42.95	41.74	42.28	737,633	-0.42(-0.98%)
Apr 08, 2024	43.25	43.32	42.68	42.70	376,854	-0.41(-0.95%)
Apr 05, 2024	42.50	43.17	42.42	43.11	750,374	+0.79(+1.87%)
Apr 04, 2024	43.23	43.77	42.16	42.32	814,410	-0.42(-0.98%)
Apr 03, 2024	42.25	43.10	42.12	42.74	744,860	+0.33(+0.78%)
Apr 02, 2024	42.96	43.02	41.95	42.41	765,364	-0.70(-1.62%)
Apr 01, 2024	44.71	44.89	42.95	43.11	788,879	-1.46(-3.28%)
Mar 28, 2024	44.03	44.78	43.88	44.57	895,123	+0.54(+1.23%)
Mar 27, 2024	43.68	44.04	43.15	44.03	860,535	+0.57(+1.31%)
Mar 26, 2024	42.99	43.49	42.87	43.46	679,995	+0.64(+1.49%)
Mar 25, 2024	43.36	43.57	42.80	42.82	659,942	-0.55(-1.27%)
Mar 22, 2024	43.39	43.53	42.93	43.37	706,608	-0.25(-0.57%)
Mar 21, 2024	43.04	43.81	42.73	43.62	939,010	+1.00(+2.35%)
Mar 20, 2024	42.28	42.88	42.20	42.62	888,976	+0.42(+1.00%)
Mar 19, 2024	41.07	42.34	41.07	42.20	1,548,280	+0.97(+2.35%)
Mar 18, 2024	41.04	41.33	40.62	41.23	1,117,566	+0.41(+1.00%)
Mar 15, 2024	41.36	41.90	40.64	40.82	1,822,212	-0.82(-1.97%)
Mar 14, 2024	41.63	41.96	41.18	41.64	1,310,402	-0.34(-0.81%)
Mar 13, 2024	42.04	42.60	41.76	41.98	1,440,706	-0.18(-0.43%)
Mar 12, 2024	42.15	42.56	42.02	42.16	1,386,511	+0.01(+0.02%)
Mar 11, 2024	42.79	42.79	41.93	42.15	1,468,255	-0.84(-1.95%)
Mar 08, 2024	43.59	43.73	42.87	42.99	842,081	-0.36(-0.83%)
Mar 07, 2024	43.74	44.17	43.31	43.35	1,168,596	-0.08(-0.18%)
Mar 06, 2024	43.42	43.87	43.05	43.43	1,029,601	+0.28(+0.65%)
Mar 05, 2024	43.53	43.99	42.77	43.15	1,318,733	-0.77(-1.75%)
Mar 04, 2024	43.20	44.42	43.08	43.92	1,490,708	+0.72(+1.67%)
Mar 01, 2024	42.95	43.56	42.76	43.20	1,151,292	+0.49(+1.15%)
Feb 29, 2024	42.90	43.23	42.59	42.71	1,542,840	+0.32(+0.75%)
Feb 28, 2024	42.33	42.88	42.27	42.39	1,030,001	-0.20(-0.47%)
Feb 27, 2024	42.55	43.08	42.53	42.59	1,547,588	+0.34(+0.80%)
Feb 26, 2024	42.26	42.65	41.97	42.25	1,112,865	+0.01(+0.02%)
Feb 23, 2024	42.58	42.98	42.00	42.24	1,120,508	+0.44(+1.05%)
Feb 22, 2024	41.41	42.28	41.38	41.80	1,750,095	+0.51(+1.24%)
Feb 21, 2024	39.77	41.34	39.55	41.29	2,009,253	+1.31(+3.28%)
Feb 20, 2024	41.10	41.27	39.79	39.98	1,350,032	-1.56(-3.76%)
Feb 16, 2024	39.99	41.99	39.64	41.54	1,921,975	+1.99(+5.03%)
Feb 15, 2024	40.00	41.20	37.38	39.55	2,125,747	+1.92(+5.10%)
Feb 14, 2024	37.38	37.95	36.92	37.63	1,023,557	+0.63(+1.70%)
Feb 13, 2024	37.04	37.58	36.61	37.00	1,042,489	-1.26(-3.29%)
Feb 12, 2024	37.76	38.72	37.76	38.26	776,686	+0.60(+1.59%)
Feb 09, 2024	37.61	37.79	37.45	37.66	508,260	-0.08(-0.21%)
Feb 08, 2024	37.44	38.10	37.32	37.74	757,896	+0.31(+0.83%)
Feb 07, 2024	36.63	37.62	36.42	37.43	867,879	+1.12(+3.08%)
Feb 06, 2024	36.34	36.85	36.08	36.31	1,064,557	-0.17(-0.47%)
Feb 05, 2024	36.78	36.86	36.22	36.48	656,534	-0.86(-2.30%)
Feb 02, 2024	36.86	37.64	36.75	37.34	612,139	-0.03(-0.08%)
Feb 01, 2024	36.57	37.39	36.09	37.37	696,880	+1.19(+3.29%)
Jan 31, 2024	37.34	37.52	36.12	36.18	870,408	-1.38(-3.67%)
Jan 30, 2024	37.21	37.91	36.99	37.56	647,990	+0.18(+0.48%)
Jan 29, 2024	36.63	37.45	36.42	37.38	946,223	+0.88(+2.41%)
Jan 26, 2024	36.08	36.68	35.84	36.50	788,478	+0.62(+1.73%)
Jan 25, 2024	35.74	36.38	35.56	35.88	965,668	+0.80(+2.28%)
Jan 24, 2024	36.27	36.33	35.03	35.08	772,003	-0.73(-2.04%)
Jan 23, 2024	37.43	37.48	35.73	35.81	923,205	-1.19(-3.22%)
Jan 22, 2024	36.70	37.08	36.58	37.00	791,145	+0.66(+1.82%)
Jan 19, 2024	36.33	36.40	35.63	36.34	871,042	+0.21(+0.58%)
Jan 18, 2024	35.19	36.20	35.17	36.13	1,164,124	+1.03(+2.93%)
Jan 17, 2024	34.47	35.29	34.38	35.10	882,687	+0.30(+0.86%)
Jan 16, 2024	35.27	35.27	34.62	34.80	1,241,560	-0.52(-1.47%)
Jan 12, 2024	36.07	36.39	35.19	35.32	951,686	-1.34(-3.66%)
Jan 11, 2024	36.60	36.77	36.18	36.66	415,078	-0.15(-0.41%)
Jan 10, 2024	36.76	37.10	36.59	36.81	603,256	-0.17(-0.46%)
Jan 09, 2024	37.03	37.26	36.49	36.98	742,745	-0.79(-2.09%)
Jan 08, 2024	36.99	37.80	36.74	37.77	501,259	+0.96(+2.61%)
Jan 05, 2024	36.35	36.94	36.35	36.81	628,759	+0.24(+0.66%)
Jan 04, 2024	37.18	37.18	36.31	36.57	554,548	-0.24(-0.65%)
Jan 03, 2024	38.28	38.28	36.69	36.81	789,434	-1.46(-3.81%)