Summit Materials, Inc. (SUM)
NYSE: SUM · Real-Time Price · USD
39.21
+0.62 (1.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 39.53 | 40.96 | 39.53 | 40.36 | 40.36 | 2.91% | 872,410 |
| Aug 22, 2024 | 38.97 | 39.62 | 38.83 | 39.22 | 39.22 | 0.44% | 638,993 |
| Aug 21, 2024 | 38.94 | 39.21 | 38.53 | 39.05 | 39.05 | 1.14% | 1,411,508 |
| Aug 20, 2024 | 39.05 | 39.36 | 38.60 | 38.61 | 38.61 | -1.13% | 688,885 |
| Aug 19, 2024 | 38.84 | 39.16 | 38.58 | 39.05 | 39.05 | 0.54% | 551,071 |
| Aug 16, 2024 | 39.59 | 39.67 | 38.78 | 38.84 | 38.84 | -2.04% | 522,981 |
| Aug 15, 2024 | 39.54 | 39.82 | 38.76 | 39.65 | 39.65 | 3.28% | 726,196 |
| Aug 14, 2024 | 38.90 | 39.00 | 38.12 | 38.39 | 38.39 | -0.60% | 591,886 |
| Aug 13, 2024 | 37.83 | 38.73 | 37.55 | 38.62 | 38.62 | 2.88% | 850,114 |
| Aug 12, 2024 | 38.56 | 38.56 | 37.35 | 37.54 | 37.54 | -1.93% | 561,657 |
| Aug 9, 2024 | 38.88 | 39.15 | 37.91 | 38.28 | 38.28 | -0.91% | 566,998 |
| Aug 8, 2024 | 38.13 | 39.55 | 37.87 | 38.63 | 38.63 | 3.51% | 1,335,537 |
| Aug 7, 2024 | 38.51 | 39.08 | 37.30 | 37.32 | 37.32 | -1.71% | 974,371 |
| Aug 6, 2024 | 36.87 | 38.55 | 36.09 | 37.97 | 37.97 | 3.10% | 1,653,311 |
| Aug 5, 2024 | 36.09 | 37.54 | 35.71 | 36.83 | 36.83 | -4.91% | 1,160,383 |
| Aug 2, 2024 | 38.99 | 39.28 | 37.33 | 38.73 | 38.73 | -4.28% | 1,224,775 |
| Aug 1, 2024 | 41.78 | 42.02 | 40.14 | 40.46 | 40.46 | -3.16% | 836,362 |
| Jul 31, 2024 | 41.18 | 42.78 | 40.72 | 41.78 | 41.78 | 2.05% | 1,024,395 |
| Jul 30, 2024 | 40.96 | 41.85 | 40.52 | 40.94 | 40.94 | 1.99% | 1,005,020 |
| Jul 29, 2024 | 40.22 | 40.69 | 39.92 | 40.14 | 40.14 | 0.07% | 583,100 |
| Jul 26, 2024 | 39.66 | 40.63 | 39.66 | 40.11 | 40.11 | 3.22% | 1,124,664 |
| Jul 25, 2024 | 37.70 | 39.75 | 37.52 | 38.86 | 38.86 | 3.79% | 927,806 |
| Jul 24, 2024 | 38.89 | 39.25 | 37.35 | 37.44 | 37.44 | -4.39% | 1,050,408 |
| Jul 23, 2024 | 38.65 | 39.33 | 38.46 | 39.16 | 39.16 | 0.44% | 1,058,035 |
| Jul 22, 2024 | 38.96 | 39.03 | 38.33 | 38.99 | 38.99 | 0.93% | 994,732 |
| Jul 19, 2024 | 39.17 | 39.18 | 38.28 | 38.63 | 38.63 | -1.73% | 962,729 |
| Jul 18, 2024 | 39.61 | 40.11 | 38.82 | 39.31 | 39.31 | -1.33% | 1,515,859 |
| Jul 17, 2024 | 40.73 | 40.98 | 39.83 | 39.84 | 39.84 | -3.25% | 1,475,066 |
| Jul 16, 2024 | 39.55 | 41.32 | 39.38 | 41.18 | 41.18 | 5.21% | 1,175,422 |
| Jul 15, 2024 | 38.78 | 39.33 | 38.47 | 39.14 | 39.14 | 2.06% | 1,090,337 |
| Jul 12, 2024 | 38.37 | 39.25 | 38.25 | 38.35 | 38.35 | 0.89% | 884,337 |
| Jul 11, 2024 | 37.61 | 38.15 | 37.56 | 38.01 | 38.01 | 2.67% | 867,750 |
| Jul 10, 2024 | 35.87 | 37.10 | 35.81 | 37.02 | 37.02 | 3.84% | 865,748 |
| Jul 9, 2024 | 36.23 | 36.38 | 35.49 | 35.65 | 35.65 | -1.19% | 649,878 |
| Jul 8, 2024 | 36.18 | 36.66 | 35.85 | 36.08 | 36.08 | 0.45% | 855,005 |
| Jul 5, 2024 | 35.94 | 36.18 | 35.64 | 35.92 | 35.92 | -0.72% | 1,128,554 |
| Jul 3, 2024 | 35.60 | 36.26 | 35.40 | 36.18 | 36.18 | 1.60% | 689,393 |
| Jul 2, 2024 | 35.51 | 35.88 | 35.36 | 35.61 | 35.61 | -0.06% | 1,030,326 |
| Jul 1, 2024 | 36.74 | 36.74 | 35.43 | 35.63 | 35.63 | -2.68% | 1,079,956 |
| Jun 28, 2024 | 36.65 | 36.99 | 36.31 | 36.61 | 36.61 | 0.66% | 2,269,778 |
| Jun 27, 2024 | 35.97 | 36.48 | 35.86 | 36.37 | 36.37 | 1.59% | 921,456 |
| Jun 26, 2024 | 35.05 | 35.92 | 35.05 | 35.80 | 35.80 | 1.42% | 1,073,840 |
| Jun 25, 2024 | 35.30 | 35.45 | 34.64 | 35.30 | 35.30 | -0.95% | 756,732 |
| Jun 24, 2024 | 35.77 | 36.05 | 35.42 | 35.64 | 35.64 | -0.17% | 785,116 |
| Jun 21, 2024 | 35.21 | 35.88 | 35.00 | 35.70 | 35.70 | -0.58% | 1,751,280 |
| Jun 20, 2024 | 36.82 | 36.87 | 35.75 | 35.91 | 35.91 | -2.97% | 957,240 |
| Jun 18, 2024 | 37.40 | 37.45 | 36.74 | 37.01 | 37.01 | -1.28% | 800,974 |
| Jun 17, 2024 | 36.83 | 37.55 | 36.63 | 37.49 | 37.49 | 1.52% | 738,615 |
| Jun 14, 2024 | 36.58 | 36.93 | 36.26 | 36.93 | 36.93 | -0.62% | 804,226 |
| Jun 13, 2024 | 37.33 | 37.61 | 37.05 | 37.16 | 37.16 | -1.28% | 1,043,163 |
| Jun 12, 2024 | 37.71 | 38.41 | 37.47 | 37.64 | 37.64 | 2.20% | 1,013,438 |
| Jun 11, 2024 | 37.24 | 37.51 | 36.77 | 36.83 | 36.83 | -1.84% | 1,063,019 |
| Jun 10, 2024 | 37.42 | 37.86 | 37.05 | 37.52 | 37.52 | -0.53% | 691,090 |
| Jun 7, 2024 | 37.96 | 38.19 | 37.43 | 37.72 | 37.72 | -0.97% | 627,749 |
| Jun 6, 2024 | 38.07 | 38.34 | 37.89 | 38.09 | 38.09 | -0.39% | 641,813 |
| Jun 5, 2024 | 37.97 | 38.36 | 37.45 | 38.24 | 38.24 | 1.32% | 556,527 |
| Jun 4, 2024 | 38.38 | 38.38 | 37.31 | 37.74 | 37.74 | -1.80% | 1,274,975 |
| Jun 3, 2024 | 39.24 | 39.31 | 37.97 | 38.43 | 38.43 | -0.54% | 874,416 |
| May 31, 2024 | 38.93 | 39.03 | 37.42 | 38.64 | 38.64 | -0.64% | 1,375,273 |
| May 30, 2024 | 38.65 | 39.39 | 38.45 | 38.89 | 38.89 | 0.78% | 787,540 |
| May 29, 2024 | 38.34 | 38.60 | 38.22 | 38.59 | 38.59 | -0.54% | 684,823 |
| May 28, 2024 | 39.57 | 39.63 | 38.52 | 38.80 | 38.80 | -1.67% | 1,054,368 |
| May 24, 2024 | 38.98 | 39.66 | 38.86 | 39.46 | 39.46 | 1.96% | 663,567 |
| May 23, 2024 | 39.57 | 39.57 | 38.43 | 38.70 | 38.70 | -1.70% | 688,470 |
| May 22, 2024 | 40.01 | 40.38 | 38.81 | 39.37 | 39.37 | -1.87% | 1,068,929 |
| May 21, 2024 | 40.04 | 40.13 | 39.04 | 40.12 | 40.12 | -0.69% | 852,029 |
| May 20, 2024 | 40.07 | 40.47 | 39.88 | 40.40 | 40.40 | 0.90% | 627,637 |
| May 17, 2024 | 40.24 | 40.33 | 39.76 | 40.04 | 40.04 | -0.22% | 797,420 |
| May 16, 2024 | 41.86 | 42.01 | 40.11 | 40.13 | 40.13 | -4.75% | 1,158,493 |
| May 15, 2024 | 41.37 | 42.36 | 41.31 | 42.13 | 42.13 | 3.44% | 989,595 |
| May 14, 2024 | 40.55 | 40.90 | 40.20 | 40.73 | 40.73 | 1.47% | 616,246 |
| May 13, 2024 | 40.75 | 40.81 | 40.01 | 40.14 | 40.14 | -1.16% | 699,448 |
| May 10, 2024 | 40.74 | 41.33 | 40.33 | 40.61 | 40.61 | 0.02% | 794,767 |
| May 9, 2024 | 40.36 | 40.97 | 40.36 | 40.60 | 40.60 | 0.50% | 998,735 |
| May 8, 2024 | 40.08 | 40.55 | 39.98 | 40.40 | 40.40 | -0.17% | 888,502 |
| May 7, 2024 | 40.39 | 40.56 | 39.96 | 40.47 | 40.47 | 0.40% | 774,189 |
| May 6, 2024 | 39.93 | 40.49 | 39.57 | 40.31 | 40.31 | 2.15% | 1,102,937 |
| May 3, 2024 | 39.67 | 40.32 | 39.27 | 39.46 | 39.46 | 0.92% | 1,489,451 |