Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	38.10	38.62	37.81	38.27	473,278	-0.19(-0.49%)
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%)