Summit Materials, Inc. - SUM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	52.39	52.49	52.49	54.07	52.39	3.72M
February 07, 2025	52.46	52.45	52.45	52.51	52.39	3.68M
February 06, 2025	52.37	52.49	52.49	52.49	52.33	2.44M
February 05, 2025	52.38	52.33	52.33	52.4	52.3	3.15M
February 04, 2025	52.38	52.33	52.33	52.39	52.3	1.28M
February 03, 2025	52.28	52.33	52.33	52.38	52.28	4.7M
January 31, 2025	52.38	52.31	52.31	52.39	52.19	3.02M
January 30, 2025	52.4	52.42	52.42	52.42	52.3	3.62M
January 29, 2025	52.31	52.37	52.37	52.42	52.28	2.07M
January 28, 2025	52.33	52.28	52.28	52.35	52.24	1.38M
January 27, 2025	52.18	52.29	52.29	52.32	52.16	2.98M
January 24, 2025	52.21	52.16	52.16	52.25	52.16	1.59M
January 23, 2025	52.22	52.2	52.2	52.23	52.17	3.32M
January 22, 2025	52.18	52.19	52.19	52.22	52.16	4.17M
January 21, 2025	52.24	52.15	52.15	52.27	52.15	2.23M
January 17, 2025	52.2	52.19	52.19	52.23	52.15	2.18M
January 16, 2025	52.15	52.19	52.19	52.19	52.12	2.43M
January 15, 2025	52.1	52.13	52.13	52.17	52.06	4.27M
January 14, 2025	52.11	52.06	52.06	52.15	52.05	2.81M
January 13, 2025	52.05	52.06	52.06	52.14	52.04	3.12M
January 10, 2025	52.02	52.05	52.05	52.18	52.02	4.37M
January 08, 2025	52.13	52.04	52.04	52.14	52.03	7.08M
January 07, 2025	51.14	52.14	52.14	52.17	50.92	11.46M
January 06, 2025	51.11	51.1	51.1	51.21	51.05	4.37M
January 03, 2025	50.91	51.03	51.03	51.1	50.91	1.7M
January 02, 2025	50.72	50.95	50.95	50.99	50.65	5.27M
December 31, 2024	50.7	50.6	50.6	50.76	50.6	2.77M
December 30, 2024	50.57	50.54	50.54	50.66	50.52	3.28M
December 27, 2024	50.61	50.56	50.56	50.72	50.55	1.83M
December 26, 2024	50.54	50.7	50.7	50.74	50.54	992,300
December 24, 2024	50.58	50.64	50.64	50.69	50.51	1.5M
December 23, 2024	50.55	50.59	50.59	50.75	50.53	2.03M
December 20, 2024	50.35	50.5	50.5	50.74	50.35	4.22M
December 19, 2024	50.51	50.35	50.35	50.61	50.35	5.36M
December 18, 2024	50.8	50.37	50.37	50.8	50.3	7.63M
December 17, 2024	50.8	50.77	50.77	50.87	50.75	3.16M
December 16, 2024	50.78	50.75	50.75	50.86	50.72	4.58M
December 13, 2024	50.86	50.78	50.78	50.92	50.75	2.11M
December 12, 2024	50.93	50.82	50.82	51.01	50.82	2.99M
December 11, 2024	50.96	50.93	50.93	51.06	50.91	3.12M
December 10, 2024	50.88	50.9	50.9	50.95	50.83	1.77M
December 09, 2024	50.85	50.82	50.82	50.94	50.8	2.8M
December 06, 2024	50.9	50.8	50.8	50.96	50.79	2.04M
December 05, 2024	50.75	50.84	50.84	50.94	50.71	2.63M
December 04, 2024	50.8	50.8	50.8	50.85	50.63	6.4M
December 03, 2024	50.88	50.74	50.74	50.98	50.73	3.76M
December 02, 2024	51	50.92	50.92	51.04	50.77	4.26M
November 29, 2024	51.16	50.94	50.94	51.19	50.94	1.66M
November 27, 2024	50.9	51.09	51.09	51.14	50.85	5.74M
November 26, 2024	50.75	50.85	50.85	50.9	50.72	13.2M
November 25, 2024	50.75	50.75	50.75	50.9	50.67	35.13M
November 22, 2024	51.45	51.66	51.66	51.76	50.85	2.05M
November 21, 2024	48.66	51.16	51.16	53.49	48.21	4.71M
November 20, 2024	48.36	48.4	48.4	48.61	47.94	753,949
November 19, 2024	47.91	48.39	48.39	48.65	47.66	528,418
November 18, 2024	48.39	48.52	48.52	49	48.04	618,300
November 15, 2024	48.52	48.43	48.43	48.8	47.89	1.09M
November 14, 2024	49	48.53	48.53	49.3	48.01	836,545
November 13, 2024	49.18	48.68	48.68	49.49	48.47	3.49M
November 12, 2024	50.1	48.99	48.99	50.26	48.92	1.13M

Summit Materials, Inc. (SUM) NYSE