Summit Materials, Inc. (SUM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.93

-0.63

(-1.59%)

At close: 04:00PM EDT

38.93

0.00

(0.00%)

After hours:

06:02PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	39.32	39.65	38.58	38.93	38.93	579,800
Apr 23, 2024	38.89	39.78	38.82	39.56	39.56	847,600
Apr 22, 2024	38.55	39.04	38.12	38.79	38.79	814,300
Apr 19, 2024	38.50	38.89	37.81	38.31	38.31	1,001,200
Apr 18, 2024	39.54	39.71	38.46	38.47	38.47	960,900
Apr 17, 2024	40.03	40.44	38.88	39.03	39.03	1,040,900
Apr 16, 2024	40.06	40.17	39.40	39.50	39.50	1,000,000
Apr 15, 2024	41.96	41.97	40.14	40.19	40.19	496,800
Apr 12, 2024	41.24	41.60	40.92	41.03	41.03	623,300
Apr 11, 2024	41.56	42.02	41.35	41.60	41.60	627,000
Apr 10, 2024	41.15	42.09	40.71	41.50	41.50	746,700
Apr 09, 2024	42.56	42.95	41.74	42.28	42.28	737,600
Apr 08, 2024	43.25	43.32	42.68	42.70	42.70	376,900
Apr 05, 2024	42.50	43.17	42.42	43.11	43.11	750,400
Apr 04, 2024	43.23	43.77	42.16	42.32	42.32	814,400
Apr 03, 2024	42.25	43.10	42.12	42.74	42.74	744,900
Apr 02, 2024	42.96	43.02	41.95	42.41	42.41	765,400
Apr 01, 2024	44.71	44.89	42.96	43.11	43.11	788,900
Mar 28, 2024	44.03	44.78	43.88	44.57	44.57	895,100
Mar 27, 2024	43.68	44.04	43.15	44.03	44.03	860,700
Mar 26, 2024	42.99	43.49	42.87	43.46	43.46	680,000
Mar 25, 2024	43.36	43.57	42.80	42.82	42.82	659,900
Mar 22, 2024	43.39	43.53	42.93	43.37	43.37	706,600
Mar 21, 2024	43.04	43.81	42.72	43.62	43.62	938,600
Mar 20, 2024	42.28	42.88	42.20	42.62	42.62	889,000
Mar 19, 2024	41.07	42.34	41.07	42.20	42.20	1,460,100
Mar 18, 2024	41.04	41.33	40.62	41.23	41.23	1,117,600
Mar 15, 2024	41.36	41.90	40.64	40.82	40.82	1,822,200
Mar 14, 2024	41.63	41.96	41.18	41.64	41.64	1,310,400
Mar 13, 2024	42.04	42.60	41.76	41.98	41.98	1,440,700
Mar 12, 2024	42.15	42.56	42.02	42.16	42.16	1,386,400
Mar 11, 2024	42.79	42.79	41.93	42.15	42.15	1,468,300
Mar 08, 2024	43.59	43.74	42.87	42.99	42.99	841,800
Mar 07, 2024	43.74	44.17	43.31	43.35	43.35	1,168,600
Mar 06, 2024	43.42	43.87	43.05	43.43	43.43	1,029,600
Mar 05, 2024	43.53	43.99	42.77	43.15	43.15	1,318,700
Mar 04, 2024	43.20	44.42	43.08	43.92	43.92	1,490,700
Mar 01, 2024	42.95	43.56	42.76	43.20	43.20	1,151,100
Feb 29, 2024	42.90	43.23	42.59	42.71	42.71	1,542,800
Feb 28, 2024	42.33	42.88	42.27	42.39	42.39	1,030,000
Feb 27, 2024	42.55	43.08	42.53	42.59	42.59	1,547,600
Feb 26, 2024	42.26	42.65	41.97	42.25	42.25	1,112,900
Feb 23, 2024	42.58	42.98	42.00	42.24	42.24	1,120,400
Feb 22, 2024	41.41	42.28	41.38	41.80	41.80	1,750,100
Feb 21, 2024	39.77	41.34	39.55	41.29	41.29	2,009,300
Feb 20, 2024	41.10	41.27	39.79	39.98	39.98	1,350,000
Feb 16, 2024	39.99	41.99	39.64	41.54	41.54	1,921,600
Feb 15, 2024	40.00	41.20	37.38	39.55	39.55	2,126,000
Feb 14, 2024	37.38	37.95	36.92	37.63	37.63	1,024,800
Feb 13, 2024	37.04	37.58	36.61	37.00	37.00	1,042,500
Feb 12, 2024	37.76	38.72	37.76	38.26	38.26	776,700
Feb 09, 2024	37.61	37.79	37.45	37.66	37.66	508,300
Feb 08, 2024	37.44	38.10	37.32	37.74	37.74	757,900
Feb 07, 2024	36.63	37.62	36.42	37.43	37.43	867,900
Feb 06, 2024	36.34	36.85	36.08	36.31	36.31	1,064,600
Feb 05, 2024	36.78	36.86	36.22	36.48	36.48	656,500
Feb 02, 2024	36.86	37.64	36.75	37.34	37.34	612,100
Feb 01, 2024	36.57	37.39	36.09	37.37	37.37	696,900
Jan 31, 2024	37.34	37.52	36.13	36.18	36.18	870,400
Jan 30, 2024	37.21	37.91	36.99	37.56	37.56	648,000
Jan 29, 2024	36.63	37.45	36.42	37.38	37.38	946,200
Jan 26, 2024	36.08	36.68	35.84	36.50	36.50	788,500
Jan 25, 2024	35.74	36.38	35.56	35.88	35.88	965,700
Jan 24, 2024	36.27	36.33	35.03	35.08	35.08	772,000
Jan 23, 2024	37.43	37.48	35.73	35.81	35.81	922,500
Jan 22, 2024	36.70	37.08	36.58	37.00	37.00	791,100
Jan 19, 2024	36.33	36.40	35.63	36.34	36.34	871,000
Jan 18, 2024	35.19	36.21	35.17	36.13	36.13	1,164,100
Jan 17, 2024	34.47	35.29	34.38	35.10	35.10	882,700
Jan 16, 2024	35.27	35.27	34.62	34.80	34.80	1,241,600
Jan 12, 2024	36.07	36.39	35.19	35.32	35.32	951,700
Jan 11, 2024	36.60	36.77	36.18	36.66	36.66	415,100
Jan 10, 2024	36.76	37.10	36.58	36.81	36.81	603,300
Jan 09, 2024	37.03	37.26	36.49	36.98	36.98	742,700
Jan 08, 2024	36.99	37.80	36.74	37.77	37.77	501,300
Jan 05, 2024	36.35	36.94	36.35	36.81	36.81	628,800
Jan 04, 2024	37.18	37.18	36.31	36.57	36.57	554,500
Jan 03, 2024	38.28	38.28	36.69	36.81	36.81	789,400
Jan 02, 2024	38.10	38.63	37.81	38.27	38.27	473,300
Dec 29, 2023	38.74	38.88	38.37	38.46	38.46	418,100
Dec 28, 2023	38.81	38.92	38.60	38.84	38.84	388,200
Dec 27, 2023	39.17	39.31	38.89	38.99	38.99	310,400
Dec 26, 2023	38.98	39.46	38.98	39.16	39.16	391,600
Dec 22, 2023	38.76	39.13	38.63	38.97	38.97	351,400
Dec 21, 2023	38.62	39.00	38.12	38.52	38.52	328,000
Dec 20, 2023	38.57	39.04	38.19	38.24	38.24	610,500
Dec 19, 2023	38.83	39.32	38.32	38.68	38.68	710,700
Dec 18, 2023	38.57	38.57	38.05	38.40	38.40	468,500
Dec 15, 2023	38.45	39.08	38.11	38.34	38.34	1,450,000
Dec 14, 2023	38.00	38.60	37.41	38.55	38.55	1,090,300
Dec 13, 2023	37.23	37.90	36.60	37.49	37.49	870,400
Dec 12, 2023	36.80	37.63	36.54	37.31	37.31	1,095,300
Dec 11, 2023	36.52	36.92	36.21	36.54	36.54	874,900
Dec 08, 2023	35.85	36.44	35.75	36.42	36.42	620,400
Dec 07, 2023	35.41	35.96	35.19	35.94	35.94	600,700
Dec 06, 2023	35.30	35.72	34.94	35.43	35.43	586,800
Dec 05, 2023	35.43	35.61	34.79	34.90	34.90	467,800
Dec 04, 2023	35.39	35.75	35.17	35.54	35.54	601,400
Dec 01, 2023	34.83	35.73	34.56	35.55	35.55	804,200
Nov 30, 2023	35.00	35.06	34.51	34.69	34.69	893,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7302+0.0004(+0.06%)

CRUDE OIL82.71-0.10(-0.12%)

Bitcoin CAD88,042.22-3,188.54(-3.50%)

Summit Materials, Inc. (SUM)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7302
+0.0004(+0.06%)

CRUDE OIL
82.71
-0.10(-0.12%)

Bitcoin CAD
88,042.22
-3,188.54(-3.50%)