Summit Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	14.07	14.16	13.41	13.64	13.64	-2.71%	3,263,521
Jul 29, 2025	15.10	15.18	13.96	14.02	14.02	-5.65%	3,498,300
Jul 28, 2025	15.42	15.58	14.67	14.86	14.86	-3.51%	2,515,367
Jul 25, 2025	15.65	15.75	15.25	15.40	15.40	-1.16%	2,097,048
Jul 24, 2025	15.63	16.00	15.54	15.58	15.58	-1.95%	2,463,501
Jul 23, 2025	16.33	16.55	15.71	15.89	15.89	-1.55%	2,555,150
Jul 22, 2025	16.20	16.38	15.31	16.14	16.14	-1.16%	4,335,016
Jul 21, 2025	16.94	17.28	16.30	16.33	16.33	-3.49%	3,783,630
Jul 18, 2025	16.72	17.37	16.42	16.92	16.92	2.55%	6,016,982
Jul 17, 2025	15.82	16.70	15.81	16.50	16.50	3.51%	4,469,008
Jul 16, 2025	15.00	16.28	14.92	15.94	15.94	5.70%	4,343,077
Jul 15, 2025	15.66	15.86	15.06	15.08	15.08	-3.89%	3,467,872
Jul 14, 2025	15.01	15.88	15.00	15.69	15.69	2.89%	3,300,282
Jul 11, 2025	15.22	15.43	15.04	15.25	15.25	-1.36%	2,546,997
Jul 10, 2025	15.24	15.98	14.85	15.46	15.46	0.65%	4,056,695
Jul 9, 2025	14.92	15.67	14.47	15.36	15.36	5.49%	6,585,551
Jul 8, 2025	14.72	14.86	14.17	14.56	14.56	0.21%	3,425,368
Jul 7, 2025	13.57	14.55	13.42	14.53	14.53	5.60%	4,361,768
Jul 3, 2025	13.84	14.07	13.52	13.76	13.76	-0.36%	1,929,636
Jul 2, 2025	13.11	13.92	13.06	13.81	13.81	5.99%	6,644,968
Jul 1, 2025	13.50	13.53	12.81	13.03	13.03	-4.89%	3,149,140
Jun 30, 2025	13.91	14.07	13.54	13.70	13.70	-	2,143,173
Jun 27, 2025	14.02	14.07	13.54	13.70	13.70	-2.14%	7,263,498
Jun 26, 2025	13.81	14.23	13.79	14.00	14.00	0.94%	2,672,170
Jun 25, 2025	14.06	14.19	13.50	13.87	13.87	0.51%	3,955,189
Jun 24, 2025	13.45	13.98	13.28	13.80	13.80	5.26%	3,936,948
Jun 23, 2025	12.89	13.29	12.38	13.11	13.11	0.61%	4,041,318
Jun 20, 2025	13.84	14.11	12.92	13.03	13.03	-4.82%	5,877,896
Jun 18, 2025	14.38	15.19	13.41	13.69	13.69	-3.05%	7,365,384
Jun 17, 2025	13.75	15.47	13.48	14.12	14.12	18.96%	20,881,143
Jun 16, 2025	11.55	12.25	11.50	11.87	11.87	4.67%	2,986,359
Jun 13, 2025	11.28	11.56	11.01	11.34	11.34	-2.83%	2,978,194
Jun 12, 2025	11.08	11.87	10.96	11.67	11.67	4.20%	3,036,817
Jun 11, 2025	11.08	11.38	10.95	11.20	11.20	1.73%	2,063,450
Jun 10, 2025	10.90	11.29	10.75	11.01	11.01	1.76%	3,525,339
Jun 9, 2025	10.04	10.85	9.76	10.82	10.82	9.51%	3,899,139
Jun 6, 2025	10.00	10.25	9.83	9.88	9.88	1.02%	1,985,219
Jun 5, 2025	10.00	10.00	9.60	9.78	9.78	-1.51%	3,043,799
Jun 4, 2025	9.90	10.21	9.67	9.93	9.93	0.71%	2,023,743
Jun 3, 2025	9.46	10.05	9.26	9.86	9.86	6.02%	2,867,683
Jun 2, 2025	9.54	9.64	9.15	9.30	9.30	-2.21%	1,889,794
May 30, 2025	9.56	9.66	9.20	9.51	9.51	-2.46%	2,873,972
May 29, 2025	10.44	10.44	9.58	9.75	9.75	-4.88%	2,825,686
May 28, 2025	10.36	10.40	10.03	10.25	10.25	-0.97%	3,910,922
May 27, 2025	9.60	10.52	9.52	10.35	10.35	10.70%	5,222,766
May 23, 2025	8.85	9.48	8.78	9.35	9.35	2.19%	2,925,761
May 22, 2025	8.10	9.29	8.04	9.15	9.15	12.41%	4,146,082
May 21, 2025	8.58	8.83	8.12	8.14	8.14	-7.08%	4,380,063
May 20, 2025	8.72	8.96	8.56	8.76	8.76	-0.23%	2,447,031
May 19, 2025	8.99	9.10	8.62	8.78	8.78	-5.49%	4,118,584