Summit Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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