Skip to main content

Summit Materials Inc (NY: SUM )

39.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.02 34.40 33.35 34.24 1,066,043 +0.29(+0.84%)
May 27, 2021 33.92 34.26 33.54 33.95 1,337,800 +0.65(+1.95%)
May 26, 2021 32.92 33.54 32.65 33.30 729,581 +1.05(+3.26%)
May 25, 2021 32.75 33.08 32.03 32.25 1,030,947 -0.46(-1.41%)
May 24, 2021 32.53 33.29 32.29 32.71 1,136,732 +0.23(+0.70%)
May 21, 2021 32.11 32.66 31.98 32.49 949,808 +0.86(+2.70%)
May 20, 2021 31.40 31.76 30.75 31.63 781,949 +0.34(+1.10%)
May 19, 2021 31.53 31.53 30.71 31.29 764,559 -0.96(-2.99%)
May 18, 2021 33.61 33.68 32.23 32.25 1,517,619 -1.31(-3.90%)
May 17, 2021 33.43 33.75 32.79 33.56 1,016,418 -0.16(-0.47%)
May 14, 2021 32.54 33.89 32.33 33.72 1,258,609 +1.53(+4.77%)
May 13, 2021 32.15 32.59 31.73 32.18 1,911,643 +0.06(+0.18%)
May 12, 2021 32.45 33.14 31.77 32.12 2,152,081 +0.13(+0.40%)
May 11, 2021 29.01 32.09 28.82 32.00 3,471,882 +1.94(+6.44%)
May 10, 2021 30.86 31.47 30.00 30.06 2,066,646 -0.37(-1.23%)
May 07, 2021 30.20 30.52 29.52 30.43 920,336 -0.04(-0.13%)
May 06, 2021 30.75 30.86 29.55 30.47 1,202,172 -0.35(-1.15%)
May 05, 2021 30.67 31.28 30.15 30.83 3,238,374 +0.75(+2.48%)
May 04, 2021 28.35 30.10 28.11 30.08 1,244,966 +1.67(+5.88%)
May 03, 2021 28.68 28.81 28.03 28.41 1,032,569 +0.10(+0.35%)
Apr 30, 2021 28.47 28.51 27.95 28.31 919,876 -0.47(-1.64%)
Apr 29, 2021 28.09 28.82 27.99 28.78 630,761 +0.84(+2.99%)
Apr 28, 2021 28.74 28.74 27.83 27.94 558,755 -0.60(-2.10%)
Apr 27, 2021 28.64 28.86 28.29 28.54 978,171 -0.16(-0.55%)
Apr 26, 2021 28.77 29.17 28.64 28.70 653,155 +0.18(+0.62%)
Apr 23, 2021 28.32 28.64 28.21 28.53 735,494 +0.34(+1.22%)
Apr 22, 2021 28.45 28.66 28.09 28.18 779,866 -0.42(-1.48%)
Apr 21, 2021 27.56 28.64 27.22 28.60 670,337 +0.88(+3.19%)
Apr 20, 2021 28.57 28.84 27.39 27.72 1,019,868 -1.07(-3.72%)
Apr 19, 2021 28.86 29.35 28.61 28.79 603,268 -0.16(-0.54%)
Apr 16, 2021 29.37 29.70 28.88 28.95 1,017,711 +0.07(+0.24%)
Apr 15, 2021 29.34 29.37 28.69 28.88 1,065,032 -0.25(-0.84%)
Apr 14, 2021 28.47 29.39 28.30 29.12 930,338 +0.61(+2.14%)
Apr 13, 2021 28.76 29.01 28.27 28.52 614,921 -0.53(-1.83%)
Apr 12, 2021 28.69 29.13 28.43 29.05 663,663 +0.35(+1.23%)
Apr 09, 2021 28.23 28.89 28.15 28.69 920,079 +0.61(+2.17%)
Apr 08, 2021 27.69 28.15 27.09 28.08 744,756 +0.18(+0.63%)
Apr 07, 2021 28.31 28.42 27.56 27.91 636,188 -0.03(-0.11%)
Apr 06, 2021 28.55 29.07 27.73 27.94 869,370 -0.95(-3.30%)
Apr 05, 2021 27.92 29.13 27.43 28.89 1,668,665 +1.54(+5.65%)
Apr 01, 2021 27.45 27.92 26.69 27.35 1,473,531 -0.21(-0.75%)
Mar 31, 2021 29.60 29.96 26.77 27.55 2,713,927 -1.46(-5.02%)
Mar 30, 2021 28.14 29.79 28.14 29.01 1,988,097 +0.63(+2.22%)
Mar 29, 2021 28.12 29.27 27.79 28.38 2,073,107 +0.08(+0.28%)
Mar 26, 2021 27.31 28.41 26.89 28.30 2,324,658 +1.55(+5.81%)
Mar 25, 2021 25.34 27.01 25.02 26.75 1,511,831 +1.09(+4.25%)
Mar 24, 2021 26.59 27.03 25.62 25.65 1,748,775 -0.05(-0.19%)
Mar 23, 2021 26.46 26.59 25.29 25.70 1,914,686 -1.24(-4.60%)
Mar 22, 2021 27.51 27.56 26.27 26.94 1,821,611 -0.57(-2.07%)
Mar 19, 2021 27.01 27.87 26.58 27.51 2,053,628 +0.45(+1.67%)
Mar 18, 2021 27.48 27.92 26.82 27.06 1,271,504 -0.29(-1.04%)
Mar 17, 2021 27.90 28.23 27.14 27.35 1,945,566 -0.88(-3.10%)
Mar 16, 2021 29.50 29.50 27.87 28.22 1,663,287 -1.38(-4.65%)
Mar 15, 2021 29.45 29.67 28.54 29.60 996,071 -0.25(-0.82%)
Mar 12, 2021 29.64 30.20 29.51 29.84 562,299 +0.22(+0.73%)
Mar 11, 2021 30.25 30.48 29.22 29.63 1,003,261 -0.35(-1.18%)
Mar 10, 2021 28.86 30.19 28.68 29.98 944,690 +1.31(+4.56%)
Mar 09, 2021 29.32 29.41 28.12 28.67 1,011,000 -0.46(-1.59%)
Mar 08, 2021 28.91 29.95 28.77 29.13 1,333,514 +0.44(+1.54%)
Mar 05, 2021 28.25 28.74 26.79 28.69 1,445,767 +1.10(+3.99%)
Mar 04, 2021 27.86 28.73 26.95 27.59 1,708,074 -0.43(-1.54%)
Mar 03, 2021 27.37 28.13 27.09 28.02 1,531,211 +0.97(+3.60%)
Mar 02, 2021 27.56 27.92 27.04 27.05 956,959 -0.57(-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.