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

$ 23.23   0.48 (+2.11%) Volume: 742.1k 6:30 PM EST 15-Nov-2019
After Hours:  $ 23.23 0.00 (0.00%) Volume: 10.84k 4:02 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 23.01 23.48 22.945 23.23 742.1k 0.48 2.11% 23.23 17.25m 6,891
11/14/19 21.77 23.10 21.77 22.75 1.12m 0.75 3.41% 22.75 25.62m 7,733
11/13/19 21.86 22.075 21.44 22.00 990.28k -0.08 -0.36% 22.00 21.6m 6,291
11/12/19 22.38 22.51 22.04 22.08 558.04k -0.21 -0.94% 22.08 12.41m 5,221
11/11/19 21.98 22.39 21.92 22.29 531.22k 0.28 1.27% 22.29 11.79m 5,546
11/08/19 22.38 22.45 21.93 22.01 856.75k -0.49 -2.18% 22.01 18.96m 8,184
11/07/19 22.86 23.39 22.34 22.50 1.11m -0.17 -0.75% 22.50 25.28m 7,504
11/06/19 22.59 22.78 21.73 22.67 1.55m -0.28 -1.22% 22.67 34.88m 11,213
11/05/19 23.48 23.84 22.93 22.95 831.44k -0.54 -2.30% 22.95 19.29m 5,159
11/04/19 23.89 23.90 23.37 23.49 808.89k -0.10 -0.42% 23.49 19.1m 7,190
11/01/19 22.94 23.97 22.75 23.59 1.83m 0.66 2.88% 23.59 42.93m 12,282
10/31/19 23.72 23.81 22.745 22.93 2.11m -0.99 -4.14% 22.93 48.9m 12,923
10/30/19 22.45 24.42 22.35 23.92 1.91m 0.68 2.93% 23.92 45.2m 15,102
10/29/19 23.27 23.57 22.68 23.24 1.11m 0.02 0.09% 23.24 25.72m 10,481
10/28/19 23.38 23.50 23.085 23.22 866.44k 0.12 0.52% 23.22 20.16m 7,982
10/25/19 22.44 23.41 22.44 23.10 853.56k 0.60 2.67% 23.10 19.75m 7,763
10/24/19 22.31 22.99 22.1638 22.50 899.65k 0.14 0.63% 22.50 20.3m 7,653
10/23/19 23.08 23.13 22.265 22.36 868.8k -0.69 -2.99% 22.36 19.58m 9,786
10/22/19 23.22 23.47 23.015 23.05 1.44m -0.19 -0.82% 23.05 33.52m 8,116
10/21/19 22.60 23.35 22.60 23.24 1.91m 0.86 3.84% 23.24 43.85m 13,479
10/18/19 22.34 22.655 21.93 22.38 3.06m 0.10 0.45% 22.38 68.45m 16,739
10/17/19 22.35 22.50 22.19 22.28 2.02m 0.01 0.04% 22.28 45.14m 12,144
10/16/19 21.90 22.61 21.87 22.27 2.78m 0.37 1.69% 22.27 61.74m 13,949