Summit Materials Inc (NY: SUM )

37.42 USD -0.42 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 37.69 38.05 36.97 37.42 574,422 -0.42(-1.11%)
Dec 02, 2021 36.76 38.09 36.49 37.84 698,389 +1.40(+3.84%)
Dec 01, 2021 38.33 38.45 36.43 36.44 885,640 -0.86(-2.31%)
Nov 30, 2021 38.23 38.74 37.09 37.30 796,072 -1.55(-3.99%)
Nov 29, 2021 39.78 40.08 38.84 38.85 463,601 -0.42(-1.07%)
Nov 26, 2021 39.35 39.39 38.09 39.27 605,319 -1.14(-2.82%)
Nov 24, 2021 40.29 40.80 40.12 40.41 756,415 -0.14(-0.35%)
Nov 23, 2021 40.51 40.82 40.13 40.55 593,795 +0.06(+0.15%)
Nov 22, 2021 39.71 41.10 39.51 40.49 1,023,773 +1.29(+3.29%)
Nov 19, 2021 39.37 39.80 39.11 39.20 836,338 -0.68(-1.71%)
Nov 18, 2021 40.50 39.98 39.78 39.88 582,399 -0.70(-1.72%)
Nov 17, 2021 41.30 41.34 40.27 40.58 419,964 -0.63(-1.53%)
Nov 16, 2021 41.11 41.46 40.68 41.21 620,943 +0.10(+0.24%)
Nov 15, 2021 40.74 41.29 40.35 41.11 1,177,977 +0.83(+2.06%)
Nov 12, 2021 39.53 40.29 39.45 40.28 517,960 +0.92(+2.34%)
Nov 11, 2021 38.73 40.03 38.73 39.36 593,649 +0.63(+1.63%)
Nov 10, 2021 38.41 38.73 1,021,298 -0.10(-0.26%)
Nov 09, 2021 39.82 40.20 38.41 38.83 670,354 -0.40(-1.02%)
Nov 08, 2021 38.18 39.75 37.20 39.23 1,413,423 +2.63(+7.19%)
Nov 05, 2021 36.77 37.67 36.57 36.60 930,400 +0.23(+0.63%)
Nov 04, 2021 38.27 38.27 36.18 36.37 1,221,732 -0.83(-2.23%)
Nov 03, 2021 37.11 37.95 36.87 37.20 750,586 +0.20(+0.54%)
Nov 02, 2021 36.25 37.31 35.97 37.00 918,200 +0.87(+2.41%)
Nov 01, 2021 36.01 36.56 35.35 36.13 449,865 +0.48(+1.35%)
Oct 29, 2021 35.37 36.10 35.37 35.65 413,463 +0.10(+0.28%)
Oct 28, 2021 35.62 36.21 35.31 35.55 712,583 +0.81(+2.33%)
Oct 27, 2021 35.50 35.98 34.68 34.74 411,711 -0.81(-2.28%)
Oct 26, 2021 36.40 35.48 35.55 813,558 -0.52(-1.44%)
Oct 25, 2021 35.05 36.11 34.88 36.07 618,836 +1.05(+3.00%)
Oct 22, 2021 34.98 35.37 34.75 35.02 346,421 +0.25(+0.72%)
Oct 21, 2021 34.74 34.81 34.34 34.77 608,055 +0.03(+0.09%)
Oct 20, 2021 33.13 35.02 33.13 34.74 904,590 +1.35(+4.04%)
Oct 19, 2021 33.63 33.63 33.01 33.39 449,386 -0.11(-0.33%)
Oct 18, 2021 32.31 33.96 32.31 33.50 677,910 +0.07(+0.21%)
Oct 15, 2021 34.18 34.18 33.43 33.43 493,434 +0.02(+0.06%)
Oct 14, 2021 32.57 33.50 32.48 33.41 546,102 +1.10(+3.40%)
Oct 13, 2021 31.82 32.32 31.35 32.31 497,019 +0.65(+2.05%)
Oct 12, 2021 31.16 32.05 31.08 31.66 428,431 +0.42(+1.34%)
Oct 11, 2021 31.56 31.85 31.21 31.24 677,868 -0.37(-1.17%)
Oct 08, 2021 32.41 32.76 31.60 31.61 1,093,604 -0.86(-2.65%)
Oct 07, 2021 32.71 33.10 32.40 32.47 874,229 +0.00(+0.00%)
Oct 06, 2021 32.14 32.88 31.82 32.47 519,692 -0.04(-0.12%)
Oct 05, 2021 32.63 32.74 31.88 32.51 747,041 -0.14(-0.43%)
Oct 04, 2021 33.24 33.91 32.43 32.65 819,996 -0.69(-2.07%)
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.