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 (%)
Nov 30, 2015	22.25	22.71	21.90	22.08	992,245	-0.11(-0.48%)
Nov 27, 2015	22.18	22.25	21.93	22.19	173,092	+0.08(+0.35%)
Nov 25, 2015	21.96	22.11	22.11	22.11	838,190	+0.15(+0.66%)
Nov 24, 2015	22.22	22.22	21.86	21.96	848,586	-0.47(-2.08%)
Nov 23, 2015	21.93	22.85	21.93	22.43	575,790	+0.44(+1.98%)
Nov 20, 2015	22.49	23.04	21.93	21.99	731,111	-0.31(-1.39%)
Nov 19, 2015	22.92	23.19	22.26	22.30	628,591	-0.53(-2.34%)
Nov 18, 2015	22.82	23.07	22.43	22.84	875,990	+0.03(+0.13%)
Nov 17, 2015	23.23	23.48	22.65	22.81	435,562	-0.41(-1.75%)
Nov 16, 2015	23.22	23.65	22.79	23.21	517,300	-0.04(-0.17%)
Nov 13, 2015	22.22	23.67	21.93	23.25	857,897	+1.05(+4.72%)
Nov 12, 2015	22.65	23.13	22.13	22.21	357,511	-0.84(-3.66%)
Nov 11, 2015	22.67	23.25	22.51	23.05	267,190	+0.49(+2.19%)
Nov 10, 2015	22.84	23.13	22.21	22.56	463,633	-0.34(-1.48%)
Nov 09, 2015	23.76	23.76	22.14	22.89	595,926	-0.94(-3.95%)
Nov 06, 2015	22.76	24.21	22.70	23.84	1,556,232	+0.97(+4.24%)
Nov 05, 2015	21.35	23.24	21.25	22.87	1,003,717	+1.52(+7.13%)
Nov 04, 2015	20.56	21.67	20.27	21.34	956,251	+0.76(+3.67%)
Nov 03, 2015	20.90	21.43	19.77	20.59	1,479,271	-0.11(-0.52%)

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.