Summit Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	52.39	54.07	52.36	52.49	52.49	0.08%	4,694,636
Feb 7, 2025	52.46	52.51	52.39	52.45	52.45	-0.08%	3,684,943
Feb 6, 2025	52.37	52.49	52.33	52.49	52.49	0.31%	2,438,273
Feb 5, 2025	52.38	52.40	52.30	52.33	52.33	-	3,146,112
Feb 4, 2025	52.38	52.39	52.30	52.33	52.33	-	1,275,756
Feb 3, 2025	52.28	52.38	52.28	52.33	52.33	0.04%	4,700,233
Jan 31, 2025	52.38	52.39	52.19	52.31	52.31	-0.21%	3,016,160
Jan 30, 2025	52.40	52.42	52.30	52.42	52.42	0.10%	3,615,300
Jan 29, 2025	52.31	52.42	52.28	52.37	52.37	0.17%	2,070,761
Jan 28, 2025	52.33	52.35	52.24	52.28	52.28	-0.02%	1,384,596
Jan 27, 2025	52.18	52.32	52.16	52.29	52.29	0.25%	2,983,010
Jan 24, 2025	52.21	52.25	52.16	52.16	52.16	-0.08%	1,589,998
Jan 23, 2025	52.22	52.23	52.17	52.20	52.20	0.02%	3,323,652
Jan 22, 2025	52.18	52.22	52.16	52.19	52.19	0.08%	4,167,385
Jan 21, 2025	52.24	52.27	52.15	52.15	52.15	-0.08%	2,226,351
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