SUM

Summit Materials Historical Data

Company Name Stock Ticker Symbol Market Type
Summit Materials Inc SUM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.53 -1.69% 30.76 18:00:00
Open Price Low Price High Price Close Price Prev Close
31.20 30.67 31.43 30.76 31.29
more quote information »

SUM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.4532.2430.6731.69532,500-0.69-2.19%
1 Month25.8032.2425.2329.32529,7314.9619.22%
3 Months27.3932.2421.9925.91663,4813.3712.3%
6 Months35.2335.6821.9927.97839,069-4.47-12.69%
1 Year33.1741.4621.9931.34744,707-2.41-7.27%
3 Years19.9141.467.5123.801,046,38010.8554.5%
5 Years27.8341.467.5122.411,283,3402.9310.53%

SUM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 30.76 -0.53 -1.69% 31.20 31.43 30.67 494,840
Aug 18 2022 31.29 -0.06 -0.19% 31.24 31.48 31.19 373,913
Aug 17 2022 31.35 -0.59 -1.85% 31.37 31.60 31.0775 426,440
Aug 16 2022 31.94 0.15 0.47% 31.58 32.24 31.47 364,678
Aug 15 2022 31.79 -0.06 -0.19% 31.49 31.80 31.23 756,066
Aug 12 2022 31.85 0.50 1.59% 31.45 32.13 31.08 741,404
Aug 11 2022 31.35 0.10 0.32% 31.61 31.64 30.96 504,681
Aug 10 2022 31.25 0.96 3.17% 31.19 31.662 30.90 487,775
Aug 09 2022 30.29 -0.56 -1.82% 30.68 30.83 30.12 408,102
Aug 08 2022 30.85 0.60 1.98% 30.28 31.025 30.245 739,627
Aug 05 2022 30.25 0.86 2.93% 29.02 30.37 28.79 613,899
Aug 04 2022 29.39 1.87 6.8% 27.80 29.63 27.12 886,004
Aug 03 2022 27.52 0.21 0.77% 27.45 27.65 27.14 503,885
Aug 02 2022 27.31 -0.34 -1.23% 27.57 27.89 27.29 358,393
Aug 01 2022 27.65 0.14 0.51% 27.24 27.705 26.82 518,064
Jul 29 2022 27.51 0.54 2.0% 26.98 27.78 26.98 702,908
Jul 28 2022 26.97 0.27 1.01% 26.83 27.14 26.53 631,737
Jul 27 2022 26.70 0.85 3.29% 26.00 26.76 25.76 522,465
Jul 26 2022 25.85 0.04 0.15% 25.51 25.94 25.51 305,095
Jul 25 2022 25.81 0.33 1.3% 25.46 25.90 25.23 419,989
Jul 22 2022 25.48 -0.21 -0.82% 25.80 25.99 25.26 329,488
Jul 21 2022 25.69 0.41 1.62% 24.97 25.69 24.67 503,579
Jul 20 2022 25.28 0.08 0.32% 25.00 25.38 24.875 689,652
See More Historical Prices ยป
Your Recent History
NYSE
SUM
Summit Mat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220820 00:32:10