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

$ 17.80   1.02 (+6.08%) Volume: 1.58m 6:30 PM EDT 5-Jun-2020
After Hours:  $ 17.80 0.00 (0.00%) Volume: 27.36k 4:31 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 17.92 19.99 17.49 17.80 1.58m 1.02 6.08% 17.80 29.28m 13,660
06/04/20 16.17 16.79 15.84 16.78 632.38k 0.39 2.38% 16.78 10.47m 6,349
06/03/20 16.45 17.04 16.32 16.39 1.05m 0.58 3.67% 16.39 17.34m 8,921
06/02/20 15.61 16.26 15.51 15.81 944.2k 0.53 3.47% 15.81 14.99m 8,856
06/01/20 15.37 15.76 15.17 15.28 868.02k 0.09 0.59% 15.28 13.38m 7,178
05/29/20 15.27 15.84 15.111 15.19 724.87k -0.50 -3.19% 15.19 11.18m 6,714
05/28/20 16.97 16.97 15.65 15.69 1.17m -1.08 -6.44% 15.69 19.11m 10,230
05/27/20 16.25 16.84 15.63 16.77 1.04m 1.02 6.48% 16.77 17.06m 9,877
05/26/20 14.84 15.84 14.71 15.75 1.59m 1.82 13.07% 15.75 24.31m 10,471
05/22/20 14.40 14.44 13.735 13.93 934.53k -0.18 -1.28% 13.93 12.99m 6,606
05/21/20 13.78 14.38 13.70 14.11 920.5k 0.19 1.36% 14.11 12.99m 6,093
05/20/20 13.77 14.61 13.77 13.92 1.1m 0.38 2.81% 13.92 15.45m 8,592
05/19/20 13.49 13.84 13.27 13.54 1.15m 0.00 0.00% 13.54 15.62m 10,402
05/18/20 12.73 13.64 12.58 13.54 1.13m 1.66 13.97% 13.54 14.89m 9,330
05/15/20 11.70 12.11 11.56 11.88 973.33k 0.07 0.59% 11.88 11.55m 9,194
05/14/20 10.70 12.045 10.37 11.81 1.7m 0.76 6.88% 11.81 19.64m 14,340
05/13/20 11.54 11.58 10.92 11.05 1.51m -0.61 -5.23% 11.05 16.76m 12,748
05/12/20 12.43 12.69 11.59 11.66 995.24k -0.74 -5.97% 11.66 11.93m 9,748
05/11/20 13.35 13.37 12.345 12.40 1.52m -1.45 -10.47% 12.40 19.27m 12,388
05/08/20 13.62 13.95 13.05 13.85 4.63m 0.59 4.45% 13.85 62.25m 17,311
05/07/20 13.32 14.005 13.22 13.26 922.78k 0.22 1.69% 13.26 12.39m 8,331
05/06/20 14.00 14.13 12.99 13.04 971.98k -0.86 -6.19% 13.04 13m 8,404
05/05/20 13.92 14.50 13.62 13.90 1.16m -0.08 -0.57% 13.90 16.08m 9,447