Summit Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.20	52.23	52.15	52.19	52.19	-	2,177,637
Jan 16, 2025	52.15	52.19	52.12	52.19	52.19	0.12%	2,430,368
Jan 15, 2025	52.10	52.17	52.06	52.13	52.13	0.13%	4,274,140
Jan 14, 2025	52.11	52.15	52.05	52.06	52.06	-	2,813,121
Jan 13, 2025	52.05	52.14	52.04	52.06	52.06	0.02%	3,119,745
Jan 10, 2025	52.02	52.18	52.02	52.05	52.05	0.02%	4,367,991
Jan 8, 2025	52.13	52.14	52.03	52.04	52.04	-0.19%	7,080,038
Jan 7, 2025	51.14	52.17	50.92	52.14	52.14	2.04%	11,462,362
Jan 6, 2025	51.11	51.21	51.05	51.10	51.10	0.14%	4,368,810
Jan 3, 2025	50.91	51.10	50.91	51.03	51.03	0.16%	1,698,233
Jan 2, 2025	50.72	50.99	50.65	50.95	50.95	0.69%	5,266,747
Dec 31, 2024	50.70	50.76	50.60	50.60	50.60	0.12%	2,773,932
Dec 30, 2024	50.57	50.66	50.52	50.54	50.54	-0.04%	3,284,200
Dec 27, 2024	50.61	50.72	50.55	50.56	50.56	-0.28%	1,825,821
Dec 26, 2024	50.54	50.74	50.54	50.70	50.70	0.12%	992,287
Dec 24, 2024	50.58	50.69	50.51	50.64	50.64	0.10%	1,495,508
Dec 23, 2024	50.55	50.75	50.53	50.59	50.59	0.18%	2,027,938
Dec 20, 2024	50.35	50.74	50.35	50.50	50.50	0.30%	4,223,254
Dec 19, 2024	50.51	50.61	50.35	50.35	50.35	-0.04%	5,363,407
Dec 18, 2024	50.80	50.80	50.30	50.37	50.37	-0.79%	7,625,229
Dec 17, 2024	50.80	50.87	50.75	50.77	50.77	0.04%	3,158,954
Dec 16, 2024	50.78	50.86	50.72	50.75	50.75	-0.06%	4,579,498
Dec 13, 2024	50.86	50.92	50.75	50.78	50.78	-0.08%	2,107,611
Dec 12, 2024	50.93	51.01	50.82	50.82	50.82	-0.22%	2,988,143
Dec 11, 2024	50.96	51.06	50.91	50.93	50.93	0.06%	3,117,031
Dec 10, 2024	50.88	50.95	50.83	50.90	50.90	0.16%	1,774,179
Dec 9, 2024	50.85	50.94	50.80	50.82	50.82	0.04%	2,804,565
Dec 6, 2024	50.90	50.96	50.79	50.80	50.80	-0.08%	2,040,211
Dec 5, 2024	50.75	50.94	50.71	50.84	50.84	0.08%	2,633,656
Dec 4, 2024	50.80	50.85	50.63	50.80	50.80	0.12%	6,400,638
Dec 3, 2024	50.88	50.98	50.73	50.74	50.74	-0.35%	3,756,372
Dec 2, 2024	51.00	51.04	50.77	50.92	50.92	-0.04%	4,255,105
Nov 29, 2024	51.16	51.19	50.94	50.94	50.94	-0.29%	1,656,201
Nov 27, 2024	50.90	51.14	50.85	51.09	51.09	0.47%	5,738,275
Nov 26, 2024	50.75	50.90	50.72	50.85	50.85	0.20%	13,200,079
Nov 25, 2024	50.75	50.90	50.67	50.75	50.75	-1.76%	35,129,572
Nov 22, 2024	51.45	51.76	50.85	51.66	51.66	0.98%	2,052,242
Nov 21, 2024	48.66	53.49	48.21	51.16	51.16	5.70%	4,709,881
Nov 20, 2024	48.36	48.61	47.94	48.40	48.40	0.02%	753,949
Nov 19, 2024	47.91	48.65	47.66	48.39	48.39	-0.27%	528,418
Nov 18, 2024	48.39	49.00	48.04	48.52	48.52	0.19%	618,298
Nov 15, 2024	48.52	48.80	47.89	48.43	48.43	-0.21%	1,085,651
Nov 14, 2024	49.00	49.30	48.01	48.53	48.53	-0.31%	836,545
Nov 13, 2024	49.18	49.49	48.47	48.68	48.68	-0.63%	3,489,250
Nov 12, 2024	50.10	50.26	48.92	48.99	48.99	-2.22%	1,126,896
Nov 11, 2024	51.15	51.16	50.04	50.10	50.10	-0.61%	862,852
Nov 8, 2024	49.86	50.79	49.06	50.41	50.41	1.20%	1,092,960
Nov 7, 2024	50.92	50.92	49.69	49.81	49.81	-2.33%	1,281,165
Nov 6, 2024	50.81	51.74	49.04	51.00	51.00	7.55%	2,271,931
Nov 5, 2024	46.51	47.59	46.33	47.42	47.42	1.54%	1,928,149
Nov 4, 2024	47.65	47.80	46.56	46.70	46.70	-2.36%	1,605,605
Nov 1, 2024	47.88	48.22	47.18	47.83	47.83	0.89%	1,387,720
Oct 31, 2024	47.58	48.17	46.69	47.41	47.41	2.13%	2,319,630
Oct 30, 2024	45.76	46.98	45.44	46.42	46.42	0.89%	1,470,265
Oct 29, 2024	45.88	46.16	45.32	46.01	46.01	0.83%	1,636,982
Oct 28, 2024	45.40	46.40	45.05	45.63	45.63	1.18%	3,253,034
Oct 25, 2024	45.61	46.20	44.74	45.10	45.10	4.18%	4,314,010
Oct 24, 2024	40.72	46.03	40.34	43.29	43.29	6.57%	5,201,744
Oct 23, 2024	39.88	40.93	39.88	40.62	40.62	0.79%	1,864,261
Oct 22, 2024	41.14	41.25	40.26	40.30	40.30	-2.73%	2,074,979
Oct 21, 2024	42.10	42.24	41.24	41.43	41.43	-2.01%	1,809,981
Oct 18, 2024	41.78	42.65	41.49	42.28	42.28	1.27%	1,340,421
Oct 17, 2024	40.75	41.95	40.43	41.75	41.75	2.71%	2,264,416
Oct 16, 2024	39.74	40.71	39.65	40.65	40.65	2.81%	1,049,188
Oct 15, 2024	38.96	40.36	38.77	39.54	39.54	1.67%	1,245,669
Oct 14, 2024	38.54	39.00	38.33	38.89	38.89	0.78%	863,788
Oct 11, 2024	37.84	38.71	37.79	38.59	38.59	2.12%	887,527
Oct 10, 2024	37.15	37.86	36.83	37.79	37.79	-0.40%	1,239,388
Oct 9, 2024	36.69	38.09	36.63	37.94	37.94	3.01%	1,288,061
Oct 8, 2024	37.20	37.53	36.49	36.83	36.83	-	974,189
Oct 7, 2024	36.52	37.09	36.23	36.83	36.83	-0.62%	556,716
Oct 4, 2024	37.61	37.61	36.64	37.06	37.06	-	703,970
Oct 3, 2024	37.09	37.25	36.44	37.06	37.06	-0.64%	777,695
Oct 2, 2024	37.95	37.99	37.17	37.30	37.30	-1.37%	846,118
Oct 1, 2024	38.75	38.99	37.74	37.82	37.82	-3.10%	1,334,831
Sep 30, 2024	38.40	39.10	38.28	39.03	39.03	0.83%	938,758
Sep 27, 2024	39.36	39.61	38.38	38.71	38.71	-1.28%	846,019
Sep 26, 2024	39.19	40.10	39.03	39.21	39.21	1.61%	807,354
Sep 25, 2024	38.74	39.01	38.39	38.59	38.59	0.05%	719,786
Sep 24, 2024	39.22	39.34	38.48	38.57	38.57	-1.05%	837,179
Sep 23, 2024	39.41	39.96	38.57	38.98	38.98	-0.97%	1,239,557
Sep 20, 2024	40.18	40.38	39.32	39.36	39.36	-2.28%	1,974,102
Sep 19, 2024	40.54	40.61	39.39	40.28	40.28	2.89%	910,860
Sep 18, 2024	39.34	40.28	38.71	39.15	39.15	0.13%	888,709
Sep 17, 2024	38.56	39.49	38.32	39.10	39.10	1.90%	1,055,761
Sep 16, 2024	38.08	38.55	37.73	38.37	38.37	1.75%	877,754
Sep 13, 2024	38.38	38.93	37.64	37.71	37.71	0.45%	965,583
Sep 12, 2024	36.29	37.73	35.97	37.54	37.54	4.05%	883,982
Sep 11, 2024	35.88	36.17	34.80	36.08	36.08	-0.30%	665,710
Sep 10, 2024	35.93	36.28	35.64	36.19	36.19	1.51%	558,318
Sep 9, 2024	35.95	36.47	35.60	35.65	35.65	-0.75%	847,881
Sep 6, 2024	36.63	37.55	35.89	35.92	35.92	-1.62%	1,062,175
Sep 5, 2024	36.82	37.19	36.28	36.51	36.51	-0.87%	620,341
Sep 4, 2024	37.70	37.93	36.69	36.83	36.83	-2.49%	937,371
Sep 3, 2024	39.81	40.01	37.66	37.77	37.77	-6.74%	1,325,032
Aug 30, 2024	40.08	40.60	39.78	40.50	40.50	1.76%	733,721
Aug 29, 2024	39.47	40.32	39.24	39.80	39.80	1.71%	848,975
Aug 28, 2024	38.94	39.22	38.00	39.13	39.13	0.23%	1,407,999
Aug 27, 2024	40.26	40.26	38.59	39.04	39.04	-3.63%	1,274,661
Aug 26, 2024	41.50	41.99	40.40	40.51	40.51	0.37%	1,235,221