Indicators

Summit Materials Inc (NY: SUM )

38.64 -0.25 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.22	18.93	17.91	18.93	6,087,355	+0.74(+4.05%)
Jun 27, 2019	17.16	18.19	17.13	18.19	4,015,502	+1.15(+6.75%)
Jun 26, 2019	16.50	17.19	16.49	17.04	766,742	+0.59(+3.59%)
Jun 25, 2019	16.55	16.86	16.42	16.45	860,303	-0.04(-0.24%)
Jun 24, 2019	16.89	17.17	16.49	16.49	890,877	-0.30(-1.81%)
Jun 21, 2019	17.38	17.45	16.77	16.79	1,231,485	-0.82(-4.63%)
Jun 20, 2019	17.27	17.69	16.99	17.61	1,789,958	+0.84(+4.98%)
Jun 19, 2019	17.07	17.26	16.48	16.77	1,124,263	-0.29(-1.67%)
Jun 18, 2019	16.60	17.21	16.55	17.06	2,296,729	+0.53(+3.21%)
Jun 17, 2019	15.41	16.71	15.41	16.53	2,414,238	+1.33(+8.73%)
Jun 14, 2019	15.20	15.33	14.20	15.20	4,877,532	-0.16(-1.02%)
Jun 13, 2019	13.60	17.59	13.60	15.36	9,600,252	+1.90(+14.10%)
Jun 12, 2019	14.12	14.12	13.24	13.46	3,047,945	-0.87(-6.04%)
Jun 11, 2019	15.36	15.41	13.95	14.33	1,947,589	-0.74(-4.90%)
Jun 10, 2019	15.14	15.42	14.82	15.06	1,295,491	+0.00(+0.00%)
Jun 07, 2019	15.09	15.48	15.03	15.06	984,557	+0.03(+0.20%)
Jun 06, 2019	14.66	15.14	14.54	15.03	1,706,048	+0.35(+2.41%)
Jun 05, 2019	15.01	15.17	14.51	14.68	1,338,174	-0.22(-1.45%)
Jun 04, 2019	13.94	14.92	13.89	14.90	2,014,413	+1.20(+8.76%)

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.