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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202447.8848.2247.1847.8347.830.89%1,378,649
Oct 31, 202447.5848.1746.6947.4147.412.13%2,319,630
Oct 30, 202445.7646.9845.4446.4246.420.89%1,470,265
Oct 29, 202445.8846.1645.3246.0146.010.83%1,636,982
Oct 28, 202445.4046.4045.0545.6345.631.18%3,253,034
Oct 25, 202445.6146.2044.7445.1045.104.18%4,314,010
Oct 24, 202440.7246.0340.3443.2943.296.57%5,201,744
Oct 23, 202439.8840.9339.8840.6240.620.79%1,864,261
Oct 22, 202441.1441.2540.2640.3040.30-2.73%2,074,979
Oct 21, 202442.1042.2441.2441.4341.43-2.01%1,809,981
Oct 18, 202441.7842.6541.4942.2842.281.27%1,340,421
Oct 17, 202440.7541.9540.4341.7541.752.71%2,264,416
Oct 16, 202439.7440.7139.6540.6540.652.81%1,049,188
Oct 15, 202438.9640.3638.7739.5439.541.67%1,245,669
Oct 14, 202438.5439.0038.3338.8938.890.78%863,788
Oct 11, 202437.8438.7137.7938.5938.592.12%887,527
Oct 10, 202437.1537.8636.8337.7937.79-0.40%1,239,388
Oct 9, 202436.6938.0936.6337.9437.943.01%1,288,061
Oct 8, 202437.2037.5336.4936.8336.83-974,189
Oct 7, 202436.5237.0936.2336.8336.83-0.62%556,716
Oct 4, 202437.6137.6136.6437.0637.06-703,970
Oct 3, 202437.0937.2536.4437.0637.06-0.64%777,695
Oct 2, 202437.9537.9937.1737.3037.30-1.37%846,118
Oct 1, 202438.7538.9937.7437.8237.82-3.10%1,334,831
Sep 30, 202438.4039.1038.2839.0339.030.83%938,758
Sep 27, 202439.3639.6138.3838.7138.71-1.28%846,019
Sep 26, 202439.1940.1039.0339.2139.211.61%807,354
Sep 25, 202438.7439.0138.3938.5938.590.05%719,786
Sep 24, 202439.2239.3438.4838.5738.57-1.05%837,179
Sep 23, 202439.4139.9638.5738.9838.98-0.97%1,239,557
Sep 20, 202440.1840.3839.3239.3639.36-2.28%1,974,102
Sep 19, 202440.5440.6139.3940.2840.282.89%910,860
Sep 18, 202439.3440.2838.7139.1539.150.13%888,709
Sep 17, 202438.5639.4938.3239.1039.101.90%1,055,761
Sep 16, 202438.0838.5537.7338.3738.371.75%877,754
Sep 13, 202438.3838.9337.6437.7137.710.45%965,583
Sep 12, 202436.2937.7335.9737.5437.544.05%883,982
Sep 11, 202435.8836.1734.8036.0836.08-0.30%665,710
Sep 10, 202435.9336.2835.6436.1936.191.51%558,318
Sep 9, 202435.9536.4735.6035.6535.65-0.75%847,881
Sep 6, 202436.6337.5535.8935.9235.92-1.62%1,062,175
Sep 5, 202436.8237.1936.2836.5136.51-0.87%620,341
Sep 4, 202437.7037.9336.6936.8336.83-2.49%937,371
Sep 3, 202439.8140.0137.6637.7737.77-6.74%1,325,032
Aug 30, 202440.0840.6039.7840.5040.501.76%733,721
Aug 29, 202439.4740.3239.2439.8039.801.71%848,975
Aug 28, 202438.9439.2238.0039.1339.130.23%1,407,999
Aug 27, 202440.2640.2638.5939.0439.04-3.63%1,274,661
Aug 26, 202441.5041.9940.4040.5140.510.37%1,235,221
Aug 23, 202439.5340.9639.5340.3640.362.91%872,410
Aug 22, 202438.9739.6238.8339.2239.220.44%638,993
Aug 21, 202438.9439.2138.5339.0539.051.14%1,411,508
Aug 20, 202439.0539.3638.6038.6138.61-1.13%688,885
Aug 19, 202438.8439.1638.5839.0539.050.54%551,071
Aug 16, 202439.5939.6738.7838.8438.84-2.04%522,981
Aug 15, 202439.5439.8238.7639.6539.653.28%726,196
Aug 14, 202438.9039.0038.1238.3938.39-0.60%591,886
Aug 13, 202437.8338.7337.5538.6238.622.88%850,114
Aug 12, 202438.5638.5637.3537.5437.54-1.93%561,657
Aug 9, 202438.8839.1537.9138.2838.28-0.91%566,998
Aug 8, 202438.1339.5537.8738.6338.633.51%1,335,537
Aug 7, 202438.5139.0837.3037.3237.32-1.71%974,371
Aug 6, 202436.8738.5536.0937.9737.973.10%1,653,311
Aug 5, 202436.0937.5435.7136.8336.83-4.91%1,160,383
Aug 2, 202438.9939.2837.3338.7338.73-4.28%1,224,775
Aug 1, 202441.7842.0240.1440.4640.46-3.16%836,362
Jul 31, 202441.1842.7840.7241.7841.782.05%1,024,395
Jul 30, 202440.9641.8540.5240.9440.941.99%1,005,020
Jul 29, 202440.2240.6939.9240.1440.140.07%583,100
Jul 26, 202439.6640.6339.6640.1140.113.22%1,124,664
Jul 25, 202437.7039.7537.5238.8638.863.79%927,806
Jul 24, 202438.8939.2537.3537.4437.44-4.39%1,050,408
Jul 23, 202438.6539.3338.4639.1639.160.44%1,058,035
Jul 22, 202438.9639.0338.3338.9938.990.93%994,732
Jul 19, 202439.1739.1838.2838.6338.63-1.73%962,729
Jul 18, 202439.6140.1138.8239.3139.31-1.33%1,515,859
Jul 17, 202440.7340.9839.8339.8439.84-3.25%1,475,066
Jul 16, 202439.5541.3239.3841.1841.185.21%1,175,422
Jul 15, 202438.7839.3338.4739.1439.142.06%1,090,337
Jul 12, 202438.3739.2538.2538.3538.350.89%884,337
Jul 11, 202437.6138.1537.5638.0138.012.67%867,750
Jul 10, 202435.8737.1035.8137.0237.023.84%865,748
Jul 9, 202436.2336.3835.4935.6535.65-1.19%649,878
Jul 8, 202436.1836.6635.8536.0836.080.45%855,005
Jul 5, 202435.9436.1835.6435.9235.92-0.72%1,128,554
Jul 3, 202435.6036.2635.4036.1836.181.60%689,393
Jul 2, 202435.5135.8835.3635.6135.61-0.06%1,030,326
Jul 1, 202436.7436.7435.4335.6335.63-2.68%1,079,956
Jun 28, 202436.6536.9936.3136.6136.610.66%2,269,778
Jun 27, 202435.9736.4835.8636.3736.371.59%921,456
Jun 26, 202435.0535.9235.0535.8035.801.42%1,073,840
Jun 25, 202435.3035.4534.6435.3035.30-0.95%756,732
Jun 24, 202435.7736.0535.4235.6435.64-0.17%785,116
Jun 21, 202435.2135.8835.0035.7035.70-0.58%1,751,280
Jun 20, 202436.8236.8735.7535.9135.91-2.97%957,240
Jun 18, 202437.4037.4536.7437.0137.01-1.28%800,974
Jun 17, 202436.8337.5536.6337.4937.491.52%738,615
Jun 14, 202436.5836.9336.2636.9336.93-0.62%804,226
Jun 13, 202437.3337.6137.0537.1637.16-1.28%1,043,163
Jun 12, 202437.7138.4137.4737.6437.642.20%1,013,438