Skip to main content

Summit Materials Inc (NY: SUM )

44.57 +0.54 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.39 19.43 19.43 19.43 414,557 -0.07(-0.35%)
Dec 30, 2015 19.83 20.09 19.41 19.50 259,432 -0.37(-1.85%)
Dec 29, 2015 19.82 20.17 19.52 19.87 389,439 +0.22(+1.14%)
Dec 28, 2015 19.57 19.83 19.16 19.65 501,348 -0.10(-0.49%)
Dec 24, 2015 19.77 19.74 19.74 19.74 181,704 -0.07(-0.34%)
Dec 23, 2015 19.17 19.89 19.17 19.81 274,374 +0.74(+3.86%)
Dec 22, 2015 19.05 19.27 18.81 19.07 322,675 +0.12(+0.61%)
Dec 21, 2015 18.65 18.98 18.44 18.96 511,366 +0.41(+2.20%)
Dec 18, 2015 18.52 18.93 18.39 18.55 1,627,689 -0.04(-0.21%)
Dec 17, 2015 19.19 19.27 18.58 18.59 558,109 -0.56(-2.94%)
Dec 16, 2015 18.74 19.37 18.60 19.15 631,709 +0.49(+2.65%)
Dec 15, 2015 18.60 18.96 18.41 18.66 519,383 +0.29(+1.58%)
Dec 14, 2015 19.68 19.78 18.25 18.37 1,070,070 -1.29(-6.56%)
Dec 11, 2015 19.72 19.90 19.35 19.66 520,451 -0.39(-1.94%)
Dec 10, 2015 19.91 20.65 19.80 20.04 948,717 +0.08(+0.39%)
Dec 09, 2015 20.92 21.00 19.32 19.97 1,359,397 -1.43(-6.66%)
Dec 08, 2015 21.53 21.81 21.13 21.39 446,602 -0.41(-1.87%)
Dec 07, 2015 22.36 22.46 21.51 21.80 582,012 -0.56(-2.52%)
Dec 04, 2015 22.01 22.39 21.79 22.36 444,150 +0.36(+1.63%)
Dec 03, 2015 22.82 23.13 21.79 22.00 1,058,988 -0.72(-3.16%)
Dec 02, 2015 22.25 22.98 22.23 22.72 605,415 +0.46(+2.05%)
Dec 01, 2015 22.21 22.47 21.35 22.26 819,751 +0.18(+0.83%)
Nov 30, 2015 22.25 22.71 21.90 22.08 992,245 -0.11(-0.48%)
Nov 27, 2015 22.18 22.25 21.93 22.19 173,092 +0.08(+0.35%)
Nov 25, 2015 21.96 22.11 22.11 22.11 838,190 +0.15(+0.66%)
Nov 24, 2015 22.22 22.22 21.86 21.96 848,586 -0.47(-2.08%)
Nov 23, 2015 21.93 22.85 21.93 22.43 575,790 +0.44(+1.98%)
Nov 20, 2015 22.49 23.04 21.93 21.99 731,111 -0.31(-1.39%)
Nov 19, 2015 22.92 23.19 22.26 22.30 628,591 -0.53(-2.34%)
Nov 18, 2015 22.82 23.07 22.43 22.84 875,990 +0.03(+0.13%)
Nov 17, 2015 23.23 23.48 22.65 22.81 435,562 -0.41(-1.75%)
Nov 16, 2015 23.22 23.65 22.79 23.21 517,300 -0.04(-0.17%)
Nov 13, 2015 22.22 23.67 21.93 23.25 857,897 +1.05(+4.72%)
Nov 12, 2015 22.65 23.13 22.13 22.21 357,511 -0.84(-3.66%)
Nov 11, 2015 22.67 23.25 22.51 23.05 267,190 +0.49(+2.19%)
Nov 10, 2015 22.84 23.13 22.21 22.56 463,633 -0.34(-1.48%)
Nov 09, 2015 23.76 23.76 22.14 22.89 595,926 -0.94(-3.95%)
Nov 06, 2015 22.76 24.21 22.70 23.84 1,556,232 +0.97(+4.24%)
Nov 05, 2015 21.35 23.24 21.25 22.87 1,003,717 +1.52(+7.13%)
Nov 04, 2015 20.56 21.67 20.27 21.34 956,251 +0.76(+3.67%)
Nov 03, 2015 20.90 21.43 19.77 20.59 1,479,271 -0.11(-0.52%)
Nov 02, 2015 20.45 20.80 20.17 20.69 589,812 +0.27(+1.33%)
Oct 30, 2015 19.78 20.54 19.61 20.42 540,215 +0.60(+3.03%)
Oct 29, 2015 19.14 19.94 19.04 19.82 517,142 +0.49(+2.56%)
Oct 28, 2015 18.41 19.73 18.13 19.33 1,122,470 +1.00(+5.45%)
Oct 27, 2015 18.93 19.14 17.95 18.33 1,072,269 -0.79(-4.11%)
Oct 26, 2015 19.95 19.99 18.98 19.11 755,249 -0.91(-4.55%)
Oct 23, 2015 19.90 20.48 19.68 20.02 440,918 +0.24(+1.23%)
Oct 22, 2015 19.83 20.48 19.35 19.78 589,909 +0.05(+0.25%)
Oct 21, 2015 20.33 20.37 19.52 19.73 458,557 -0.51(-2.54%)
Oct 20, 2015 20.07 20.51 19.88 20.25 360,459 +0.11(+0.53%)
Oct 19, 2015 20.02 21.04 19.90 20.14 637,260 -0.04(-0.19%)
Oct 16, 2015 20.29 20.33 19.78 20.18 793,324 -0.07(-0.34%)
Oct 15, 2015 20.38 20.78 19.72 20.25 1,248,001 -0.11(-0.52%)
Oct 14, 2015 20.60 20.76 19.72 20.35 953,809 -0.22(-1.08%)
Oct 13, 2015 21.43 21.61 20.54 20.58 617,429 -1.10(-5.06%)
Oct 12, 2015 22.29 22.30 21.62 21.67 626,058 -0.61(-2.74%)
Oct 09, 2015 22.20 22.48 21.92 22.28 514,303 +0.27(+1.23%)
Oct 08, 2015 21.55 22.29 21.24 22.01 675,327 +0.84(+3.99%)
Oct 07, 2015 20.72 21.61 20.55 21.17 655,357 +0.62(+3.02%)
Oct 06, 2015 21.16 21.26 20.48 20.55 530,846 -0.63(-2.98%)
Oct 05, 2015 20.74 21.53 20.74 21.18 1,012,352 +0.61(+2.97%)
Oct 02, 2015 19.19 20.68 19.03 20.57 1,126,244 +1.47(+7.72%)
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.