Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	32.76	34.05	32.60	33.92	898,984	+1.02(+3.10%)
Oct 31, 2023	32.42	33.04	32.42	32.90	563,747	+0.40(+1.23%)
Oct 30, 2023	31.99	32.59	31.66	32.50	903,081	+1.01(+3.21%)
Oct 27, 2023	31.45	31.66	30.83	31.49	1,201,443	+0.21(+0.67%)
Oct 26, 2023	32.47	32.58	31.16	31.28	1,587,290	-1.19(-3.66%)
Oct 25, 2023	32.43	32.87	32.13	32.47	1,255,071	-0.15(-0.46%)
Oct 24, 2023	32.72	33.08	32.23	32.62	806,759	+0.43(+1.34%)
Oct 23, 2023	32.64	33.72	32.18	32.19	1,881,069	-2.74(-7.84%)
Oct 20, 2023	33.62	35.06	33.38	34.93	2,716,380	+1.10(+3.25%)
Oct 19, 2023	36.05	36.07	33.65	33.83	5,801,331	+2.05(+6.45%)
Oct 18, 2023	33.15	33.15	31.78	31.78	1,487,352	-1.82(-5.42%)
Oct 17, 2023	33.30	33.97	33.30	33.60	680,454	+0.27(+0.81%)
Oct 16, 2023	33.21	33.50	33.05	33.33	354,201	+0.54(+1.65%)
Oct 13, 2023	33.15	33.31	32.56	32.79	764,039	-0.23(-0.70%)
Oct 12, 2023	33.55	33.57	32.45	33.02	744,353	-0.41(-1.23%)
Oct 11, 2023	32.77	33.47	32.66	33.43	782,742	+0.71(+2.17%)
Oct 10, 2023	32.60	33.07	32.28	32.72	1,110,596	+0.28(+0.86%)
Oct 09, 2023	32.52	32.73	32.00	32.44	814,936	-0.36(-1.10%)
Oct 06, 2023	31.84	32.99	31.84	32.80	2,336,910	+0.66(+2.05%)
Oct 05, 2023	32.17	32.52	32.05	32.14	1,854,756	-0.09(-0.28%)
Oct 04, 2023	31.24	32.32	31.21	32.23	2,072,983	+1.12(+3.60%)
Oct 03, 2023	31.10	31.38	30.81	31.11	1,867,337	-0.21(-0.67%)