Summit Materials, Inc. (SUM)
NYSE: SUM · Real-Time Price · USD
47.83
+0.42 (0.89%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Summit Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 47.88 | 48.22 | 47.18 | 47.83 | 47.83 | 0.89% | 1,378,649 |
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 |
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 |