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

$ 18.50   -0.01 (-0.05%) Volume: 919.23k 4:02 PM EDT Jul 19, 2019
After Hours:  $ 18.50 0.00 (0.00%) Volume: 14.11k 5:04 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 18.51 18.92 18.46 18.50 919.23k -0.01 -0.05% 18.50 17.18m 6,642
07/18/19 18.83 18.88 18.35 18.51 1.11m -0.35 -1.86% 18.51 20.59m 7,210
07/17/19 19.10 19.13 18.6451 18.86 890.86k -0.30 -1.57% 18.86 16.86m 7,441
07/16/19 18.73 19.21 18.63 19.16 854.81k 0.49 2.62% 19.16 16.21m 6,697
07/15/19 18.74 18.88 18.29 18.67 820.13k -0.06 -0.32% 18.67 15.3m 7,644
07/12/19 18.57 18.85 18.47 18.73 637.01k 0.18 0.97% 18.73 11.92m 5,710
07/11/19 18.42 18.74 18.225 18.55 564.86k 0.12 0.65% 18.55 10.43m 4,681
07/10/19 19.04 19.10 18.20 18.43 1.09m -0.42 -2.23% 18.43 20.12m 10,509
07/09/19 18.84 19.24 18.30 18.85 1.61m 0.05 0.27% 18.85 30.37m 11,268
07/08/19 19.14 19.21 18.56 18.80 1.33m -0.56 -2.89% 18.80 25.1m 9,530
07/05/19 18.97 19.40 18.87 19.36 756.25k 0.37 1.95% 19.36 14.56m 6,549
07/03/19 18.56 19.00 18.52 18.99 316.07k 0.45 2.43% 18.99 5.97m 2,638
07/02/19 18.83 18.83 18.2062 18.54 1.07m -0.32 -1.70% 18.54 19.69m 9,846
07/01/19 19.50 19.66 18.485 18.86 1.54m -0.39 -2.03% 18.86 29.18m 13,072
06/28/19 18.53 19.255 18.21 19.25 5.99m 0.75 4.05% 19.25 113.44m 16,978
06/27/19 17.45 18.50 17.42 18.50 3.95m 1.17 6.75% 18.50 71.9m 21,801
06/26/19 16.78 17.48 16.77 17.33 753.93k 0.60 3.59% 17.33 13.04m 6,118
06/25/19 16.83 17.15 16.70 16.73 845.92k -0.04 -0.24% 16.73 14.28m 7,609
06/24/19 17.18 17.46 16.77 16.77 875.99k -0.31 -1.81% 16.77 14.86m 7,527