SUM - Summit Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201922.3822.5122.0422.0822.08558,000
Nov 11, 201921.9822.3921.9222.2922.29531,200
Nov 08, 201922.3822.4521.9322.0122.01856,800
Nov 07, 201922.8623.3922.3422.5022.501,114,700
Nov 06, 201922.5922.7821.7322.6722.671,550,200
Nov 05, 201923.4823.8422.9322.9522.95831,400
Nov 04, 201923.8923.9023.3723.4923.49802,500
Nov 01, 201922.9423.9722.7523.5923.591,827,400
Oct 31, 201923.7223.8122.7522.9322.932,112,700
Oct 30, 201922.4524.4222.3523.9223.921,905,100
Oct 29, 201923.2723.5722.6823.2423.241,105,700
Oct 28, 201923.3823.5023.0823.2223.22866,400
Oct 25, 201922.4423.4122.4423.1023.10853,600
Oct 24, 201922.3122.9922.1622.5022.50899,600
Oct 23, 201923.0823.1322.2622.3622.36868,800
Oct 22, 201923.2223.4723.0123.0523.051,404,000
Oct 21, 201922.6023.3522.6023.2423.241,908,400
Oct 18, 201922.3422.6621.9322.3822.383,058,300
Oct 17, 201922.3522.5022.1922.2822.282,024,200
Oct 16, 201921.9022.6121.8722.2722.272,775,200
Oct 15, 201922.0222.3021.8521.9021.901,552,900
Oct 14, 201922.1122.3021.8221.8521.85763,800
Oct 11, 201922.9623.1722.1522.2022.20916,700
Oct 10, 201923.3523.3722.5322.6422.64623,100
Oct 09, 201922.6923.4822.5623.3323.331,019,500
Oct 08, 201921.8022.7521.7422.3622.36650,300
Oct 07, 201921.3722.2021.2622.0622.06721,000
Oct 04, 201921.4021.5621.1221.4321.43583,800
Oct 03, 201921.1521.5820.9221.3421.34612,600
Oct 02, 201921.4921.6921.0721.2521.25649,200
Oct 01, 201922.3322.5021.7521.8121.81502,000
Sep 30, 201922.1222.3421.9922.2022.20600,400
Sep 27, 201922.1822.4521.8922.1222.12440,800
Sep 26, 201921.9722.1321.7622.0622.06432,100
Sep 25, 201921.7422.1321.5022.0822.081,010,100
Sep 24, 201922.2022.4121.7521.7921.79670,200
Sep 23, 201921.8222.3421.7022.2122.21902,000
Sep 20, 201922.4522.5821.8322.0222.021,295,700
Sep 19, 201922.9023.0922.2922.4622.46533,700
Sep 18, 201922.6723.0822.5122.8522.85725,100
Sep 17, 201922.4822.8522.2522.7622.76534,400
Sep 16, 201922.3522.8122.1622.7022.70833,800
Sep 13, 201922.6322.8922.4522.5522.55858,500
Sep 12, 201922.8223.0222.4622.5222.521,258,800
Sep 11, 201922.6823.1022.2022.6322.631,659,100
Sep 10, 201922.1622.6022.0122.6022.601,140,500
Sep 09, 201921.6022.3521.4222.0822.082,434,200
Sep 06, 201921.3822.0021.1821.4121.414,381,300
Sep 05, 201921.5321.9020.8921.2821.281,660,000
Sep 04, 201921.3021.4020.9521.2721.27592,300
Sep 03, 201920.7221.0719.8721.0121.011,780,700
Aug 30, 201921.1321.2320.8220.9820.98839,900
Aug 29, 201920.4121.1820.4121.1321.13802,600
Aug 28, 201919.8820.2619.5620.0920.09414,200
Aug 27, 201920.2920.3719.7819.9319.931,177,600
Aug 26, 201920.3020.3019.7720.0020.00803,000
Aug 23, 201920.3320.7819.9120.0720.071,372,300
Aug 22, 201920.2220.5620.0520.5020.50697,800
Aug 21, 201919.9920.2219.7720.1620.16979,000
Aug 20, 201919.6419.8319.4019.7219.72687,500
Aug 19, 201919.9120.0019.5619.6019.60800,500
Aug 16, 201919.0119.7318.9519.7019.701,039,600
Aug 15, 201918.5119.0118.3918.9418.94802,100
Aug 14, 201918.6818.8218.4818.5218.52696,600
Aug 13, 201918.8719.5418.8319.0919.09698,900
Aug 12, 201919.2119.2218.6918.9018.90610,200
Aug 09, 201919.3819.6819.1719.2819.28813,900
Aug 08, 201919.0519.5118.8219.4619.461,139,800
Aug 07, 201918.6518.9118.5518.7918.79639,900
Aug 06, 201919.1919.3618.5518.9518.95856,900
Aug 05, 201919.1319.3118.6718.9918.99909,500
Aug 02, 201919.2420.0819.0419.6919.691,417,400
Aug 01, 201919.3320.6418.4319.2219.222,956,700
Jul 31, 201918.6518.7318.1418.4418.441,795,500
Jul 30, 201918.4618.9018.3618.7418.742,000,700
Jul 29, 201918.5918.6218.1818.5418.54996,800
Jul 26, 201918.5618.9718.4618.6318.63708,800
Jul 25, 201919.0419.2018.5018.5518.55661,900
Jul 24, 201918.2819.1518.2519.0619.061,364,000
Jul 23, 201918.1518.4818.0118.2818.28523,300
Jul 22, 201918.5218.5617.8918.0118.011,088,500
Jul 19, 201918.5118.9218.4618.5018.50919,200
Jul 18, 201918.8318.8818.3518.5118.511,087,100
Jul 17, 201919.1019.1318.6518.8618.86890,900
Jul 16, 201918.7319.2118.6319.1619.16854,800
Jul 15, 201918.7418.8818.2918.6718.67820,100
Jul 12, 201918.5718.8518.4718.7318.73637,000
Jul 11, 201918.4218.7418.2318.5518.55564,900
Jul 10, 201919.0419.1018.2018.4318.431,085,600
Jul 09, 201918.8419.2418.3018.8518.851,613,500
Jul 08, 201919.1419.2118.5618.8018.801,330,300
Jul 05, 201918.9719.4018.8719.3619.36756,200
Jul 03, 201918.5619.0018.5218.9918.99316,100
Jul 02, 201918.8318.8318.2118.5418.541,067,900
Jul 01, 201919.5019.6618.4918.8618.861,534,600
Jun 28, 201918.5319.2518.2119.2519.255,985,600
Jun 27, 201917.4518.5017.4218.5018.503,948,400
Jun 26, 201916.7817.4816.7717.3317.33753,900
Jun 25, 201916.8317.1516.7016.7316.73845,900
Jun 24, 201917.1817.4616.7716.7716.77876,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...