Summit Materials Inc. (SUM)
52.49
0.04 (0.08%)
At close: Feb 10, 2025, 3:59 PM
Summit Materials Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 52.39 | 54.07 | 52.39 | 52.49 | 0.04 | 0.08% | 3,717,427 |
| Feb 7, 2025 | 52.46 | 52.51 | 52.39 | 52.45 | -0.04 | -0.08% | 3,684,943 |
| Feb 6, 2025 | 52.37 | 52.49 | 52.33 | 52.49 | 0.16 | 0.31% | 2,438,300 |
| Feb 5, 2025 | 52.38 | 52.40 | 52.30 | 52.33 | 0.00 | 0.00% | 3,146,112 |
| Feb 4, 2025 | 52.38 | 52.39 | 52.30 | 52.33 | 0.00 | 0.00% | 1,275,800 |
| Feb 3, 2025 | 52.28 | 52.38 | 52.28 | 52.33 | 0.02 | 0.04% | 4,700,233 |
| Jan 31, 2025 | 52.38 | 52.39 | 52.19 | 52.31 | -0.11 | -0.21% | 3,016,200 |
| Jan 30, 2025 | 52.40 | 52.42 | 52.30 | 52.42 | 0.05 | 0.10% | 3,615,300 |
| Jan 29, 2025 | 52.31 | 52.42 | 52.28 | 52.37 | 0.09 | 0.17% | 2,070,800 |
| Jan 28, 2025 | 52.33 | 52.35 | 52.24 | 52.28 | -0.01 | -0.02% | 1,384,600 |
| Jan 27, 2025 | 52.18 | 52.32 | 52.16 | 52.29 | 0.13 | 0.25% | 2,983,010 |
| Jan 24, 2025 | 52.21 | 52.25 | 52.16 | 52.16 | -0.04 | -0.08% | 1,590,000 |
| Jan 23, 2025 | 52.22 | 52.23 | 52.17 | 52.20 | 0.01 | 0.02% | 3,323,700 |
| Jan 22, 2025 | 52.18 | 52.22 | 52.16 | 52.19 | 0.04 | 0.08% | 4,167,400 |
| Jan 21, 2025 | 52.24 | 52.27 | 52.15 | 52.15 | -0.04 | -0.08% | 2,226,400 |
| Jan 17, 2025 | 52.20 | 52.23 | 52.15 | 52.19 | 0.00 | 0.00% | 2,177,637 |
| Jan 16, 2025 | 52.15 | 52.19 | 52.12 | 52.19 | 0.06 | 0.12% | 2,430,400 |
| Jan 15, 2025 | 52.10 | 52.17 | 52.06 | 52.13 | 0.07 | 0.13% | 4,274,140 |
| Jan 14, 2025 | 52.11 | 52.15 | 52.05 | 52.06 | 0.00 | 0.00% | 2,813,121 |
| Jan 13, 2025 | 52.05 | 52.14 | 52.04 | 52.06 | 0.01 | 0.02% | 3,119,745 |
| Jan 10, 2025 | 52.02 | 52.18 | 52.02 | 52.05 | 0.01 | 0.02% | 4,368,000 |
| Jan 8, 2025 | 52.13 | 52.14 | 52.03 | 52.04 | -0.10 | -0.19% | 7,080,038 |
| Jan 7, 2025 | 51.14 | 52.17 | 50.92 | 52.14 | 1.04 | 2.04% | 11,462,362 |
| Jan 6, 2025 | 51.11 | 51.21 | 51.05 | 51.10 | 0.07 | 0.14% | 4,368,810 |
| Jan 3, 2025 | 50.91 | 51.10 | 50.91 | 51.03 | 0.08 | 0.16% | 1,698,233 |
| Jan 2, 2025 | 50.72 | 50.99 | 50.65 | 50.95 | 0.35 | 0.69% | 5,266,747 |
| Dec 31, 2024 | 50.70 | 50.76 | 50.60 | 50.60 | 0.06 | 0.12% | 2,773,932 |
| Dec 30, 2024 | 50.57 | 50.66 | 50.52 | 50.54 | -0.02 | -0.04% | 3,284,200 |
| Dec 27, 2024 | 50.61 | 50.72 | 50.55 | 50.56 | -0.14 | -0.28% | 1,825,821 |
| Dec 26, 2024 | 50.54 | 50.74 | 50.54 | 50.70 | 0.06 | 0.12% | 992,300 |
| Dec 24, 2024 | 50.58 | 50.69 | 50.51 | 50.64 | 0.05 | 0.10% | 1,495,508 |
| Dec 23, 2024 | 50.55 | 50.75 | 50.53 | 50.59 | 0.09 | 0.18% | 2,027,938 |
| Dec 20, 2024 | 50.35 | 50.74 | 50.35 | 50.50 | 0.15 | 0.30% | 4,223,300 |
| Dec 19, 2024 | 50.51 | 50.61 | 50.35 | 50.35 | -0.02 | -0.04% | 5,363,407 |
| Dec 18, 2024 | 50.80 | 50.80 | 50.30 | 50.37 | -0.40 | -0.79% | 7,625,229 |
| Dec 17, 2024 | 50.80 | 50.87 | 50.75 | 50.77 | 0.02 | 0.04% | 3,159,000 |
| Dec 16, 2024 | 50.78 | 50.86 | 50.72 | 50.75 | -0.03 | -0.06% | 4,579,500 |
| Dec 13, 2024 | 50.86 | 50.92 | 50.75 | 50.78 | -0.04 | -0.08% | 2,107,611 |
| Dec 12, 2024 | 50.93 | 51.01 | 50.82 | 50.82 | -0.11 | -0.22% | 2,988,143 |
| Dec 11, 2024 | 50.96 | 51.06 | 50.91 | 50.93 | 0.03 | 0.06% | 3,117,031 |
| Dec 10, 2024 | 50.88 | 50.95 | 50.83 | 50.90 | 0.08 | 0.16% | 1,774,200 |
| Dec 9, 2024 | 50.85 | 50.94 | 50.80 | 50.82 | 0.02 | 0.04% | 2,804,600 |
| Dec 6, 2024 | 50.90 | 50.96 | 50.79 | 50.80 | -0.04 | -0.08% | 2,040,211 |
| Dec 5, 2024 | 50.75 | 50.94 | 50.71 | 50.84 | 0.04 | 0.08% | 2,633,700 |
| Dec 4, 2024 | 50.80 | 50.85 | 50.63 | 50.80 | 0.06 | 0.12% | 6,400,638 |
| Dec 3, 2024 | 50.88 | 50.98 | 50.73 | 50.74 | -0.18 | -0.35% | 3,756,372 |
| Dec 2, 2024 | 51.00 | 51.04 | 50.77 | 50.92 | -0.02 | -0.04% | 4,255,105 |
| Nov 29, 2024 | 51.16 | 51.19 | 50.94 | 50.94 | -0.15 | -0.29% | 1,656,201 |
| Nov 27, 2024 | 50.90 | 51.14 | 50.85 | 51.09 | 0.24 | 0.47% | 5,738,300 |
| Nov 26, 2024 | 50.75 | 50.90 | 50.72 | 50.85 | 0.10 | 0.20% | 13,200,100 |