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

$ 16.85   0.53 (+3.25%) Volume: 701.86k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 16.85 0.00 (0.00%) Volume: 4.28k 6:56 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 16.25 16.87 16.24 16.85 701.76k 0.53 3.25% 16.85 11.7m 6,717
08/06/20 16.99 17.035 16.31 16.32 757.17k -0.24 -1.45% 16.32 12.55m 7,915
08/05/20 15.69 16.72 15.6401 16.56 1.13m 1.18 7.67% 16.56 18.47m 9,116
08/04/20 15.02 15.42 14.94 15.38 759.55k 0.29 1.92% 15.38 11.59m 9,910
08/03/20 14.80 15.25 14.45 15.09 1.12m 0.37 2.51% 15.09 16.77m 11,876
07/31/20 15.68 15.69 14.36 14.72 1.72m -1.06 -6.72% 14.72 25.42m 14,428
07/30/20 15.70 16.10 15.36 15.78 1.49m -0.43 -2.65% 15.78 23.61m 13,065
07/29/20 15.87 16.29 15.69 16.21 991.27k 0.36 2.27% 16.21 16m 9,143
07/28/20 17.43 17.62 15.77 15.85 1.63m -1.86 -10.50% 15.85 26.51m 14,908
07/27/20 16.86 17.71 16.86 17.71 1.07m 0.85 5.04% 17.71 18.7m 9,890
07/24/20 17.46 17.49 16.6699 16.86 1.11m -0.65 -3.71% 16.86 18.9m 10,692
07/23/20 18.07 18.47 17.005 17.51 1.54m -0.20 -1.13% 17.51 26.94m 13,462
07/22/20 18.63 19.00 16.88 17.71 3.48m -0.51 -2.80% 17.71 61.69m 26,230
07/21/20 18.10 18.38 17.71 18.22 2.03m 0.66 3.76% 18.22 36.54m 15,879
07/20/20 18.12 18.28 17.45 17.56 1.37m -0.79 -4.31% 17.56 24.18m 10,142
07/17/20 18.01 18.68 18.01 18.35 1.39m 0.47 2.63% 18.35 25.62m 12,113
07/16/20 17.15 18.27 16.96 17.88 1.62m 0.50 2.88% 17.88 28.96m 10,673
07/15/20 17.40 17.81 17.1801 17.38 1.43m 0.77 4.64% 17.38 24.94m 10,320
07/14/20 16.21 16.77 15.92 16.61 752.29k 0.47 2.91% 16.61 12.44m 6,108
07/13/20 16.94 16.94 16.135 16.14 701.53k -0.49 -2.95% 16.14 11.52m 7,427
07/10/20 15.90 16.66 15.74 16.63 387.64k 0.77 4.85% 16.63 6.38m 3,628
07/09/20 17.02 17.02 15.675 15.86 868.57k -0.47 -2.88% 15.86 13.94m 7,504
07/08/20 16.00 16.39 15.61 16.33 793.44k 0.17 1.05% 16.33 12.79m 6,612