Historical Data for Summit Materials Inc. Class A (SUM)

$ 22.52   -0.18 (-0.79%) Volume: 28.45k 9:57 AM EDT 17-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 22.48 22.60 22.25 22.52 28.45k -0.18 -0.79% 22.52 638.76k 255
09/16/19 22.35 22.805 22.16 22.70 819.8k 0.15 0.67% 22.70 18.49m 7,704
09/13/19 22.63 22.89 22.45 22.55 858.45k 0.03 0.13% 22.55 19.45m 8,719
09/12/19 22.82 23.02 22.46 22.52 1.26m -0.11 -0.49% 22.52 28.51m 8,415
09/11/19 22.68 23.10 22.20 22.63 1.66m 0.03 0.13% 22.63 37.71m 11,734
09/10/19 22.16 22.60 22.01 22.60 1.14m 0.52 2.36% 22.60 25.44m 7,329
09/09/19 21.60 22.35 21.42 22.08 2.43m 0.67 3.13% 22.08 53.23m 15,191
09/06/19 21.38 22.00 21.18 21.41 4.38m 0.13 0.61% 21.41 94.84m 17,474
09/05/19 21.53 21.90 20.89 21.28 1.66m 0.01 0.05% 21.28 35.44m 11,454
09/04/19 21.30 21.40 20.95 21.27 592.29k 0.26 1.24% 21.27 12.57m 5,964
09/03/19 20.72 21.07 19.87 21.01 1.78m 0.03 0.14% 21.01 36.67m 10,645
08/30/19 21.13 21.23 20.82 20.98 839.93k -0.15 -0.71% 20.98 17.64m 6,029
08/29/19 20.41 21.18 20.41 21.13 802.62k 1.04 5.18% 21.13 16.82m 7,975
08/28/19 19.88 20.265 19.56 20.09 414.24k 0.16 0.80% 20.09 8.32m 4,653
08/27/19 20.29 20.37 19.78 19.93 1.18m -0.07 -0.35% 19.93 23.51m 5,998
08/26/19 20.30 20.30 19.77 20.00 802.99k -0.07 -0.35% 20.00 16.03m 5,553
08/23/19 20.33 20.78 19.91 20.07 1.37m -0.43 -2.10% 20.07 27.81m 9,157
08/22/19 20.22 20.56 20.05 20.50 697.81k 0.34 1.69% 20.50 14.26m 5,812
08/21/19 19.99 20.22 19.77 20.16 979.01k 0.44 2.23% 20.16 19.63m 4,730
08/20/19 19.64 19.83 19.40 19.72 687.48k 0.12 0.61% 19.72 13.53m 5,420
08/19/19 19.91 20.00 19.56 19.60 800.51k -0.10 -0.51% 19.60 15.79m 6,255