Skip to main content

Summit Materials Inc (NY: SUM )

44.57 +0.54 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.74 19.74 19.74 536,796 +0.40(+2.08%)
Dec 30, 2020 19.29 19.74 19.20 19.34 536,796 +0.21(+1.08%)
Dec 29, 2020 19.56 19.74 19.00 19.13 618,319 -0.34(-1.77%)
Dec 28, 2020 19.19 19.70 18.90 19.48 798,387 +0.58(+3.07%)
Dec 24, 2020 19.17 19.19 18.67 18.90 197,094 -0.09(-0.47%)
Dec 23, 2020 19.54 19.64 18.97 18.99 780,592 +0.19(+0.99%)
Dec 22, 2020 19.15 19.23 18.66 18.80 659,270 -0.44(-2.30%)
Dec 21, 2020 18.66 19.34 18.49 19.24 855,137 +0.01(+0.05%)
Dec 18, 2020 19.16 19.65 18.93 19.23 2,147,497 +0.09(+0.46%)
Dec 17, 2020 18.87 19.15 18.66 19.14 590,059 +0.33(+1.78%)
Dec 16, 2020 19.35 19.55 18.78 18.81 720,318 -0.45(-2.35%)
Dec 15, 2020 19.05 19.32 18.63 19.26 715,594 +0.55(+2.94%)
Dec 14, 2020 19.33 19.39 18.71 18.71 1,080,879 -0.27(-1.40%)
Dec 11, 2020 18.99 19.42 18.78 18.98 1,288,742 -0.13(-0.67%)
Dec 10, 2020 19.48 19.90 18.92 19.11 1,242,318 -0.60(-3.04%)
Dec 09, 2020 19.77 20.16 19.34 19.70 1,367,040 -0.50(-2.48%)
Dec 08, 2020 20.06 20.53 19.99 20.21 711,012 -0.13(-0.63%)
Dec 07, 2020 20.16 20.60 19.68 20.33 908,608 +0.09(+0.44%)
Dec 04, 2020 20.72 20.86 20.13 20.25 1,219,179 -0.29(-1.39%)
Dec 03, 2020 19.51 20.65 19.29 20.53 1,315,345 +1.17(+6.04%)
Dec 02, 2020 19.30 19.66 19.10 19.36 896,812 -0.29(-1.45%)
Dec 01, 2020 19.16 19.95 18.82 19.65 1,923,923 +0.96(+5.16%)
Nov 30, 2020 19.04 19.24 18.47 18.68 1,324,127 -0.49(-2.56%)
Nov 27, 2020 19.07 19.38 19.01 19.17 323,100 -0.06(-0.31%)
Nov 25, 2020 19.25 19.31 18.64 19.23 767,326 -0.26(-1.31%)
Nov 24, 2020 19.19 19.70 18.89 19.49 1,427,142 +0.59(+3.12%)
Nov 23, 2020 18.53 18.97 18.20 18.90 974,026 +0.73(+4.00%)
Nov 20, 2020 18.19 18.45 17.81 18.17 770,682 -0.19(-1.02%)
Nov 19, 2020 18.29 18.74 18.11 18.36 917,295 -0.10(-0.53%)
Nov 18, 2020 18.11 18.77 17.92 18.46 1,124,370 +0.49(+2.74%)
Nov 17, 2020 17.60 18.03 17.32 17.96 900,612 +0.24(+1.33%)
Nov 16, 2020 17.78 18.19 17.41 17.73 1,042,237 +0.48(+2.79%)
Nov 13, 2020 16.88 17.36 16.88 17.25 912,960 +0.66(+3.97%)
Nov 12, 2020 17.21 17.25 16.50 16.59 1,388,565 -0.83(-4.74%)
Nov 11, 2020 17.70 17.70 17.02 17.41 1,044,520 -0.32(-1.83%)
Nov 10, 2020 17.74 18.07 17.52 17.74 1,061,128 +0.30(+1.75%)
Nov 09, 2020 19.10 19.48 17.03 17.43 2,064,886 +0.25(+1.43%)
Nov 06, 2020 17.14 17.59 16.88 17.19 1,097,953 +0.15(+0.87%)
Nov 05, 2020 16.61 17.53 16.60 17.04 1,181,876 +0.54(+3.28%)
Nov 04, 2020 16.96 17.20 15.93 16.50 2,187,752 -1.32(-7.40%)
Nov 03, 2020 18.61 18.77 17.68 17.82 2,319,877 -0.38(-2.11%)
Nov 02, 2020 17.67 18.35 17.56 18.20 1,826,733 +0.81(+4.64%)
Oct 30, 2020 16.62 17.85 16.59 17.39 2,438,766 +0.72(+4.30%)
Oct 29, 2020 15.74 16.93 15.67 16.68 2,235,173 +0.75(+4.69%)
Oct 28, 2020 16.40 16.42 15.18 15.93 5,404,196 -2.60(-14.01%)
Oct 27, 2020 18.39 18.75 18.24 18.53 1,295,474 +0.01(+0.05%)
Oct 26, 2020 19.03 19.07 18.35 18.52 1,394,120 -0.94(-4.85%)
Oct 23, 2020 19.62 19.71 19.11 19.46 680,678 +0.08(+0.41%)
Oct 22, 2020 18.96 19.43 18.85 19.38 1,045,415 +0.51(+2.71%)
Oct 21, 2020 19.12 19.62 18.86 18.87 768,023 -0.30(-1.54%)
Oct 20, 2020 19.52 19.67 19.01 19.16 1,234,782 -0.02(-0.10%)
Oct 19, 2020 19.03 19.48 18.72 19.18 1,242,380 +0.19(+0.98%)
Oct 16, 2020 18.94 19.35 18.86 19.00 1,140,260 +0.14(+0.73%)
Oct 15, 2020 18.19 19.00 18.05 18.86 883,662 +0.32(+1.75%)
Oct 14, 2020 18.52 18.84 18.45 18.53 670,975 +0.09(+0.48%)
Oct 13, 2020 18.88 19.13 18.22 18.45 1,129,903 -0.87(-4.48%)
Oct 12, 2020 18.99 19.47 18.90 19.31 1,286,189 +0.46(+2.45%)
Oct 09, 2020 19.51 19.66 18.37 18.85 1,930,062 -0.57(-2.94%)
Oct 08, 2020 18.67 19.55 18.58 19.42 1,873,787 +1.15(+6.30%)
Oct 07, 2020 17.94 18.47 17.85 18.27 1,039,101 +0.74(+4.21%)
Oct 06, 2020 18.06 18.57 17.47 17.53 1,210,828 -0.29(-1.65%)
Oct 05, 2020 17.31 17.99 17.31 17.83 1,970,674 +0.85(+4.98%)
Oct 02, 2020 15.91 17.18 15.85 16.98 1,368,576 +0.50(+3.04%)
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.