Carrier Global Corporation (ETR:4PN)
66.72
-0.45 (-0.67%)
Inactive · Last trade price on Jan 24, 2025
Summit Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 66.49 | 67.43 | 66.30 | 66.72 | 66.72 | -0.67% | 619 |
Jan 23, 2025 | 67.01 | 67.49 | 67.01 | 67.17 | 67.17 | -0.78% | 172 |
Jan 22, 2025 | 68.33 | 68.53 | 67.70 | 67.70 | 67.70 | -0.01% | 955 |
Jan 21, 2025 | 68.98 | 68.98 | 67.71 | 67.71 | 67.71 | 1.51% | 30 |
Jan 20, 2025 | 66.76 | 66.76 | 66.56 | 66.70 | 66.70 | -2.39% | 194 |
Jan 17, 2025 | 67.64 | 68.65 | 67.64 | 68.33 | 68.33 | 0.21% | 282 |
Jan 16, 2025 | 67.68 | 68.19 | 67.68 | 68.19 | 68.19 | 1.64% | 95 |
Jan 15, 2025 | 66.81 | 67.74 | 66.73 | 67.09 | 67.09 | 1.56% | 241 |
Jan 14, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.46% | 776 |
Jan 13, 2025 | 64.38 | 65.25 | 64.38 | 65.11 | 65.11 | 0.32% | 776 |
Jan 10, 2025 | 66.46 | 66.46 | 64.90 | 64.90 | 64.90 | -3.37% | 116 |
Jan 9, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1.96% | 100 |
Jan 8, 2025 | 65.87 | 66.75 | 65.67 | 65.87 | 65.87 | 0.30% | 100 |
Jan 7, 2025 | 66.75 | 66.75 | 65.67 | 65.67 | 65.67 | -6.04% | 106 |
Jan 6, 2025 | 66.34 | 69.89 | 66.34 | 69.89 | 69.89 | 5.46% | 265 |
Jan 3, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.51% | 30 |
Jan 2, 2025 | 66.81 | 66.81 | 66.61 | 66.61 | 66.61 | 1.77% | 178 |
Dec 30, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.83% | 50 |
Dec 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.08% | 50 |
Dec 23, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 1.24% | 114 |
Dec 20, 2024 | 64.09 | 65.92 | 63.16 | 65.90 | 65.90 | 1.85% | 114 |
Dec 19, 2024 | 64.85 | 64.85 | 64.70 | 64.70 | 64.48 | -3.10% | 223 |
Dec 18, 2024 | 67.07 | 67.07 | 66.77 | 66.77 | 66.55 | -0.99% | 15 |
Dec 17, 2024 | 67.61 | 68.49 | 67.25 | 67.44 | 67.22 | -1.92% | 387 |
Dec 16, 2024 | 69.65 | 69.75 | 68.76 | 68.76 | 68.53 | -2.02% | 609 |
Dec 13, 2024 | 69.96 | 70.18 | 69.96 | 70.18 | 69.95 | -0.72% | 101 |
Dec 12, 2024 | 70.31 | 70.74 | 70.31 | 70.69 | 70.45 | 0.80% | 266 |
Dec 11, 2024 | 69.38 | 70.43 | 69.26 | 70.13 | 69.90 | 0.60% | 4,293 |
Dec 10, 2024 | 69.72 | 69.75 | 69.71 | 69.71 | 69.48 | 0.96% | 163 |
Dec 9, 2024 | 69.87 | 69.87 | 69.05 | 69.05 | 68.82 | -0.62% | 676 |
Dec 6, 2024 | 69.79 | 70.23 | 69.48 | 69.48 | 69.25 | -1.78% | 348 |
Dec 5, 2024 | 72.07 | 72.07 | 70.60 | 70.74 | 70.50 | -1.70% | 117 |
Dec 4, 2024 | 71.55 | 72.40 | 71.07 | 71.96 | 71.72 | 0.04% | 366 |
Dec 3, 2024 | 72.21 | 72.21 | 71.93 | 71.93 | 71.69 | -1.52% | 170 |
Dec 2, 2024 | 73.26 | 73.26 | 73.03 | 73.04 | 72.80 | -0.75% | 752 |
Nov 29, 2024 | 73.15 | 73.99 | 73.09 | 73.59 | 73.34 | -1.02% | 1,179 |
Nov 28, 2024 | 74.18 | 75.12 | 74.18 | 74.35 | 74.10 | 2.00% | 30 |
Nov 27, 2024 | 72.90 | 72.90 | 72.89 | 72.89 | 72.65 | -0.42% | 1 |
Nov 26, 2024 | 74.85 | 74.85 | 72.51 | 73.20 | 72.96 | -2.35% | 130 |
Nov 25, 2024 | 73.50 | 74.96 | 73.50 | 74.96 | 74.71 | 2.03% | 46 |
Nov 22, 2024 | 73.20 | 73.47 | 73.20 | 73.47 | 73.22 | 1.00% | 6 |
Nov 21, 2024 | 71.36 | 72.74 | 71.36 | 72.74 | 72.50 | 2.90% | 87 |
Nov 20, 2024 | 70.54 | 70.69 | 70.54 | 70.69 | 70.69 | 0.11% | 5 |
Nov 19, 2024 | 68.99 | 70.61 | 68.99 | 70.61 | 70.61 | -0.06% | 277 |
Nov 18, 2024 | 70.36 | 70.76 | 70.36 | 70.65 | 70.65 | - | 41 |
Nov 15, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -1.59% | - |
Nov 14, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.51% | - |
Nov 13, 2024 | 71.23 | 73.07 | 71.23 | 72.89 | 72.89 | 2.30% | 570 |
Nov 12, 2024 | 71.78 | 71.78 | 71.25 | 71.25 | 71.25 | -1.10% | 223 |
Nov 11, 2024 | 71.81 | 72.10 | 71.81 | 72.04 | 72.04 | 0.49% | 757 |