Summit Materials Inc (NY: SUM )

32.20 USD -0.58 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 32.17 32.47 31.55 32.20 1,319,849 -0.58(-1.77%)
Jun 17, 2021 33.97 34.17 32.20 32.78 1,071,083 -1.53(-4.46%)
Jun 16, 2021 34.33 34.57 34.02 34.31 560,323 -0.27(-0.78%)
Jun 15, 2021 34.64 34.87 34.35 34.58 616,121 +0.11(+0.32%)
Jun 14, 2021 34.64 34.91 34.00 34.47 737,130 -0.28(-0.81%)
Jun 11, 2021 34.98 35.70 34.61 34.75 468,464 +0.08(+0.23%)
Jun 10, 2021 35.48 35.81 34.64 34.67 585,115 -0.63(-1.78%)
Jun 09, 2021 35.28 36.19 35.07 35.30 1,240,321 -0.19(-0.54%)
Jun 08, 2021 35.16 35.73 35.02 35.49 523,714 +0.13(+0.37%)
Jun 07, 2021 35.42 35.90 35.15 35.36 843,769 +0.62(+1.78%)
Jun 04, 2021 35.07 35.36 34.40 34.74 598,324 -0.36(-1.03%)
Jun 03, 2021 34.78 35.37 34.39 35.10 668,228 +0.43(+1.24%)
Jun 02, 2021 35.28 35.46 34.60 34.67 2,233,007 -0.48(-1.37%)
Jun 01, 2021 35.65 35.75 35.13 35.15 954,324 +0.33(+0.95%)
May 28, 2021 34.60 34.98 33.92 34.82 1,048,224 +0.29(+0.84%)
May 27, 2021 34.50 34.84 34.11 34.53 1,315,438 +0.66(+1.95%)
May 26, 2021 33.48 34.11 33.20 33.87 717,386 +1.07(+3.26%)
May 25, 2021 33.31 33.64 32.57 32.80 1,013,714 -0.47(-1.41%)
May 24, 2021 33.08 33.86 32.84 33.27 1,117,731 +0.23(+0.70%)
May 21, 2021 32.66 33.22 32.52 33.04 933,932 +0.87(+2.70%)
May 20, 2021 31.93 32.30 31.27 32.17 768,879 +0.35(+1.10%)
May 19, 2021 32.07 32.07 31.23 31.82 751,779 -0.98(-2.99%)
May 18, 2021 34.18 34.25 32.78 32.80 1,492,251 -1.33(-3.90%)
May 17, 2021 34.00 34.32 33.35 34.13 999,428 -0.16(-0.47%)
May 14, 2021 33.09 34.47 32.88 34.29 1,237,571 +1.56(+4.77%)
May 13, 2021 32.70 33.14 32.27 32.73 1,879,689 +0.06(+0.18%)
May 12, 2021 33.00 33.70 32.31 32.67 2,116,108 +0.13(+0.40%)
May 11, 2021 29.50 32.64 29.31 32.54 3,413,847 +1.97(+6.44%)
May 10, 2021 31.38 32.00 30.51 30.57 2,032,101 -0.38(-1.23%)
May 07, 2021 30.71 31.04 30.02 30.95 904,952 -0.04(-0.13%)
May 06, 2021 31.27 31.38 30.05 30.99 1,182,077 -0.36(-1.15%)
May 05, 2021 31.19 31.82 30.66 31.35 3,184,242 +0.76(+2.48%)
May 04, 2021 28.83 30.61 28.59 30.59 1,224,156 +1.70(+5.88%)
May 03, 2021 29.17 29.30 28.51 28.89 1,015,309 +0.10(+0.35%)
Apr 30, 2021 28.95 29.00 28.42 28.79 904,500 -0.48(-1.64%)
Apr 29, 2021 28.57 29.31 28.47 29.27 620,218 +0.85(+2.99%)
Apr 28, 2021 29.23 29.23 28.30 28.42 549,415 -0.61(-2.10%)
Apr 27, 2021 29.13 29.35 28.77 29.03 961,821 -0.16(-0.55%)
Apr 26, 2021 29.26 29.67 29.13 29.19 642,237 +0.18(+0.62%)
Apr 23, 2021 28.80 29.13 28.69 29.01 723,200 +0.35(+1.22%)
Apr 22, 2021 28.93 29.15 28.57 28.66 766,830 -0.43(-1.48%)
Apr 21, 2021 28.03 29.13 27.68 29.09 659,132 +0.90(+3.19%)
Apr 20, 2021 29.06 29.33 27.86 28.19 1,002,821 -1.09(-3.72%)
Apr 19, 2021 29.35 29.85 29.10 29.28 593,184 -0.16(-0.54%)
Apr 16, 2021 29.87 30.21 29.37 29.44 1,000,700 +0.07(+0.24%)
Apr 15, 2021 29.84 29.87 29.18 29.37 1,047,230 -0.25(-0.84%)
Apr 14, 2021 28.95 29.89 28.78 29.62 914,787 +0.62(+2.14%)
Apr 13, 2021 29.25 29.50 28.75 29.00 604,643 -0.54(-1.83%)
Apr 12, 2021 29.18 29.63 28.91 29.54 652,570 +0.36(+1.23%)
Apr 09, 2021 28.71 29.38 28.63 29.18 904,700 +0.62(+2.17%)
Apr 08, 2021 28.16 28.63 27.55 28.56 732,307 +0.18(+0.63%)
Apr 07, 2021 28.79 28.90 28.03 28.38 625,554 -0.03(-0.11%)
Apr 06, 2021 29.04 29.56 28.20 28.41 854,838 -0.97(-3.30%)
Apr 05, 2021 28.39 29.63 27.90 29.38 1,640,772 +1.57(+5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.