Summit Materials Inc Historical Data - SUM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Summit Materials Inc (SUM)
Summit Materials Inc (SUM) Historical

Summit Materials Inc (SUM)

39.37

0.44

(1.13%)

Closed April 25 4:00PM

Delayed by 15 minutes

39.37

0.00

( 0.00% )

Pre Market: 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.87	2.25974025974	38.5	39.78	37.805	811868	38.96934089	CS
4	-5.36	-11.9830091661	44.73	44.8935	37.805	764896	40.61635176	CS
12	2.51	6.80954964731	36.86	44.8935	36.08	1035841	41.2215108	CS
26	6.9	21.2503849707	32.47	44.8935	30.83	885028	38.62418299	CS
52	12.72	47.7298311445	26.65	44.8935	26.18	928230	35.98456122	CS
156	10.6015676	36.8513913188	28.7684324	44.8935	21.6205683	814111	32.47491295	CS
260	23.21602378	143.717085279	16.15397622	44.8935	7.3838321	1009013	25.52623082	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	39.37	0.44	1.13	38.19	39.54	38	819190
1713998400	38.93	-0.63	-1.59	39.32	39.65	38.575	577005
1713912000	39.56	0.77	1.99	38.89	39.78	38.82	847647
1713825600	38.79	0.48	1.25	38.55	39.04	38.12	814263
1713566400	38.31	-0.16	-0.42	38.5	38.89	37.805	1001236
1713480000	38.47	-0.56	-1.43	39.54	39.705	38.46	960856
1713393600	39.03	-0.47	-1.19	40.03	40.44	38.885	1040875
1713307200	39.5	-0.69	-1.72	40.06	40.165	39.4	999762
1713220800	40.19	-0.84	-2.05	41.96	41.97	40.14	496838
1712961600	41.03	-0.57	-1.37	41.24	41.605	40.925	623279
1712875200	41.6	0.1	0.24	41.56	42.02	41.355	627042
1712788800	41.5	-0.78	-1.84	41.15	42.09	40.71	746664
1712702400	42.28	-0.42	-0.98	42.56	42.95	41.74	737633
1712616000	42.7	-0.41	-0.95	43.25	43.48	42.68	376854
1712356800	43.11	0.79	1.87	42.5	43.17	42.23	750372
1712270400	42.32	-0.42	-0.98	43.23	43.77	42.16	814410
1712184000	42.74	0.33	0.78	42.26	43.1	42.12	744860
1712097600	42.41	-0.7	-1.62	42.96	43.05	41.95	765364
1712011200	43.11	-1.46	-3.28	44.73	44.8935	42.955	788879
1711665600	44.57	0.54	1.23	44.03	44.78	43.8801	895123
1711579200	44.03	0.57	1.31	43.68	44.04	43.145	860294
1711492800	43.46	0.64	1.49	42.99	43.49	42.87	679995
1711406400	42.82	-0.55	-1.27	43.36	43.57	42.7957	659942
1711147200	43.37	-0.25	-0.57	43.39	43.53	42.93	706608
1711060800	43.62	1	2.35	43.04	43.815	42.725	939005
1710974400	42.62	0.42	1.00	42.28	42.88	42.2	888976
1710888000	42.2	0.97	2.35	41.07	42.34	40.95	1548280
1710801600	41.23	0.41	1.00	41.04	41.33	40.62	1117566
1710542400	40.82	-0.82	-1.97	41.36	41.9	40.64	1822207
1710456000	41.64	-0.34	-0.81	41.63	41.96	41.18	1310401
1710369600	41.98	-0.18	-0.43	42.04	42.6	41.76	1440706
1710283200	42.16	0.01	0.02	42.15	42.56	42.02	1386481
1710196800	42.15	-0.84	-1.95	42.79	42.79	41.93	1468130
1709941200	42.99	-0.36	-0.83	43.59	43.8	42.87	841907
1709854800	43.35	-0.08	-0.18	43.74	44.17	43.32	1168500
1709768400	43.43	0.28	0.65	43.42	43.867	43.05	1029601
1709682000	43.15	-0.77	-1.75	43.53	43.99	42.77	1318599
1709595600	43.92	0.72	1.67	43.2	44.42	43.08	1490708
1709336400	43.2	0.49	1.15	42.82	43.56	42.76	1151292
1709250000	42.71	0.32	0.75	42.9	43.23	42.5901	1542840
1709163600	42.39	-0.2	-0.47	42.33	42.88	42.27	1030034
1709077200	42.59	0.34	0.80	42.55	43.08	42.53	1547588
1708990800	42.25	0.01	0.02	42.26	42.65	41.97	1112865
1708731600	42.24	0.44	1.05	42.58	42.98	42	1120404
1708645200	41.8	0.51	1.24	41.41	42.28	41.38	1750095
1708558800	41.29	1.31	3.28	39.77	41.34	39.55	2009253
1708472400	39.98	-1.56	-3.76	41.1	41.3	39.79	1350152
1708126800	41.54	1.99	5.03	39.99	41.99	39.64	1921612
1708040400	39.55	1.92	5.10	40	41.2	37.385	2125798
1707954000	37.63	0.63	1.70	37.38	37.95	36.9201	1024370
1707867600	37	-1.26	-3.29	37.04	37.5778	36.61	1042489
1707781200	38.26	0.6	1.59	37.76	38.72	37.76	776686
1707522000	37.66	-0.08	-0.21	37.61	37.792	37.45	508260
1707435600	37.74	0.31	0.83	37.44	38.1	37.32	757896
1707349200	37.43	1.12	3.08	36.63	37.62	36.42	867879
1707262800	36.31	-0.17	-0.47	36.34	36.85	36.08	1064557
1707176400	36.48	-0.86	-2.30	36.78	36.86	36.22	656534
1706917200	37.34	-0.03	-0.08	36.86	37.64	36.75	612139
1706830800	37.37	1.19	3.29	36.57	37.39	36.09	696880
1706744400	36.18	-1.38	-3.67	37.34	37.52	36.125	870408
1706658000	37.56	0.18	0.48	37.21	37.91	36.995	647990
1706571600	37.38	0.88	2.41	36.63	37.45	36.42	946223
1706312400	36.5	0.62	1.73	36.08	36.68	35.84	788478

Summit Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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