-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
-3.65% -
3 MONTH PERFORMANCE
+9.51% -
6 MONTH PERFORMANCE
-9.49% -
YEAR-TO-DATE PERFORMANCE
+1.46% -
1 YEAR PERFORMANCE
+25.31%
Summit Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $38.40 | $39.02 (1.61%) | $39.10 | $38.28 | 735,596 | $6.85 B |
| 09/27/2024 | $39.36 | $38.71 (-1.65%) | $39.61 | $38.38 | 846,019 | $6.80 B |
| 09/26/2024 | $39.19 | $39.21 (0.05%) | $40.10 | $39.03 | 807,400 | $6.88 B |
| 09/25/2024 | $38.74 | $38.59 (-0.39%) | $39.01 | $38.39 | 719,800 | $6.77 B |
| 09/24/2024 | $39.22 | $38.57 (-1.66%) | $39.34 | $38.48 | 837,200 | $6.77 B |
| 09/23/2024 | $39.41 | $38.98 (-1.09%) | $39.96 | $38.57 | 1.24 M | $6.84 B |
| 09/20/2024 | $40.18 | $39.36 (-2.04%) | $40.38 | $39.32 | 1.97 M | $6.91 B |
| 09/19/2024 | $40.54 | $40.28 (-0.64%) | $40.61 | $39.39 | 910,900 | $7.07 B |
| 09/18/2024 | $39.34 | $39.15 (-0.48%) | $40.28 | $38.71 | 888,709 | $6.87 B |
| 09/17/2024 | $38.56 | $39.10 (1.4%) | $39.49 | $38.32 | 1.06 M | $6.86 B |
| 09/16/2024 | $38.08 | $38.37 (0.76%) | $38.55 | $37.73 | 877,800 | $6.74 B |
| 09/13/2024 | $38.38 | $37.71 (-1.75%) | $38.93 | $37.64 | 965,600 | $6.62 B |
| 09/12/2024 | $36.29 | $37.54 (3.44%) | $37.73 | $35.97 | 884,000 | $6.59 B |
| 09/11/2024 | $35.88 | $36.08 (0.56%) | $36.17 | $34.80 | 665,710 | $6.33 B |
| 09/10/2024 | $35.93 | $36.19 (0.72%) | $36.28 | $35.64 | 558,318 | $6.35 B |
| 09/09/2024 | $35.95 | $35.65 (-0.83%) | $36.47 | $35.60 | 847,900 | $6.26 B |
| 09/06/2024 | $36.63 | $35.92 (-1.94%) | $37.55 | $35.89 | 1.06 M | $6.31 B |
| 09/05/2024 | $36.82 | $36.51 (-0.84%) | $37.19 | $36.28 | 620,341 | $6.41 B |
| 09/04/2024 | $37.70 | $36.83 (-2.31%) | $37.93 | $36.69 | 949,912 | $6.47 B |
| 09/03/2024 | $39.81 | $37.77 (-5.12%) | $40.01 | $37.66 | 1.33 M | $6.63 B |
| 08/30/2024 | $40.08 | $40.50 (1.05%) | $40.60 | $39.78 | 733,721 | $7.11 B |
| 08/29/2024 | $39.47 | $39.80 (0.84%) | $40.32 | $39.24 | 849,000 | $6.99 B |
| 08/28/2024 | $38.94 | $39.13 (0.49%) | $39.22 | $38.00 | 1.41 M | $6.87 B |
| 08/27/2024 | $40.26 | $39.04 (-3.03%) | $40.26 | $38.59 | 1.27 M | $6.85 B |
| 08/26/2024 | $41.50 | $40.51 (-2.39%) | $41.99 | $40.40 | 1.24 M | $7.11 B |
| 08/23/2024 | $39.53 | $40.36 (2.1%) | $40.96 | $39.53 | 872,410 | $7.09 B |
| 08/22/2024 | $38.97 | $39.22 (0.64%) | $39.62 | $38.83 | 639,000 | $6.89 B |
| 08/21/2024 | $38.94 | $39.05 (0.28%) | $39.21 | $38.53 | 1.41 M | $6.86 B |
| 08/20/2024 | $39.05 | $38.61 (-1.13%) | $39.36 | $38.60 | 688,900 | $6.78 B |
| 08/19/2024 | $38.84 | $39.05 (0.54%) | $39.16 | $38.58 | 551,100 | $6.86 B |
| 08/16/2024 | $39.59 | $38.84 (-1.89%) | $39.67 | $38.78 | 523,000 | $6.82 B |
| 08/15/2024 | $39.54 | $39.65 (0.28%) | $39.82 | $38.76 | 726,200 | $6.96 B |
| 08/14/2024 | $38.90 | $38.39 (-1.31%) | $39.00 | $38.12 | 591,900 | $6.74 B |
| 08/13/2024 | $37.83 | $38.62 (2.09%) | $38.73 | $37.55 | 850,114 | $6.78 B |
| 08/12/2024 | $38.56 | $37.54 (-2.65%) | $38.56 | $37.35 | 561,657 | $6.59 B |
| 08/09/2024 | $38.88 | $38.28 (-1.54%) | $39.15 | $37.91 | 567,000 | $6.72 B |
| 08/08/2024 | $38.13 | $38.63 (1.31%) | $39.55 | $37.87 | 1.34 M | $6.78 B |
| 08/07/2024 | $38.51 | $37.32 (-3.09%) | $39.08 | $37.30 | 974,400 | $6.55 B |
| 08/06/2024 | $36.87 | $37.97 (2.98%) | $38.55 | $36.09 | 1.65 M | $6.67 B |
| 08/05/2024 | $36.09 | $36.83 (2.05%) | $37.54 | $35.71 | 1.16 M | $6.47 B |
| 08/02/2024 | $38.99 | $38.73 (-0.67%) | $39.28 | $37.33 | 1.22 M | $6.80 B |
| 08/01/2024 | $41.78 | $40.46 (-3.16%) | $42.02 | $40.14 | 836,400 | $6.78 B |
| 07/31/2024 | $41.18 | $41.78 (1.46%) | $42.78 | $40.72 | 1.02 M | $7.00 B |
| 07/30/2024 | $40.96 | $40.94 (-0.05%) | $41.85 | $40.52 | 1.01 M | $6.86 B |
| 07/29/2024 | $40.22 | $40.14 (-0.2%) | $40.69 | $39.92 | 583,100 | $6.72 B |
| 07/26/2024 | $39.66 | $40.11 (1.13%) | $40.63 | $39.66 | 1.12 M | $6.72 B |
| 07/25/2024 | $37.70 | $38.86 (3.08%) | $39.75 | $37.52 | 927,806 | $6.51 B |
| 07/24/2024 | $38.89 | $37.44 (-3.73%) | $39.25 | $37.35 | 1.05 M | $6.27 B |
| 07/23/2024 | $38.65 | $39.16 (1.32%) | $39.33 | $38.46 | 1.06 M | $6.56 B |
| 07/22/2024 | $38.96 | $38.99 (0.08%) | $39.03 | $38.33 | 994,732 | $6.53 B |
| 07/19/2024 | $39.17 | $38.63 (-1.38%) | $39.18 | $38.28 | 962,729 | $6.47 B |
| 07/18/2024 | $39.61 | $39.31 (-0.76%) | $40.10 | $38.82 | 1.52 M | $6.58 B |
| 07/17/2024 | $40.73 | $39.84 (-2.19%) | $40.98 | $39.83 | 1.48 M | $6.67 B |
| 07/16/2024 | $39.55 | $41.18 (4.12%) | $41.32 | $39.38 | 1.18 M | $6.90 B |
| 07/15/2024 | $38.78 | $39.14 (0.93%) | $39.33 | $38.47 | 1.09 M | $6.56 B |
| 07/12/2024 | $38.37 | $38.35 (-0.05%) | $39.25 | $38.25 | 884,337 | $6.42 B |
| 07/11/2024 | $37.61 | $38.01 (1.06%) | $38.15 | $37.56 | 867,750 | $6.37 B |
| 07/10/2024 | $35.87 | $37.02 (3.21%) | $37.10 | $35.81 | 865,748 | $6.20 B |
| 07/09/2024 | $36.23 | $35.65 (-1.6%) | $36.38 | $35.49 | 649,878 | $5.97 B |
| 07/08/2024 | $36.18 | $36.08 (-0.28%) | $36.66 | $35.85 | 855,005 | $6.04 B |
| 07/05/2024 | $35.94 | $35.92 (-0.06%) | $36.18 | $35.64 | 1.13 M | $6.02 B |
| 07/03/2024 | $35.60 | $36.18 (1.63%) | $36.26 | $35.40 | 689,393 | $6.06 B |
| 07/02/2024 | $35.51 | $35.61 (0.28%) | $35.88 | $35.36 | 1.03 M | $5.97 B |
| 07/01/2024 | $36.74 | $35.63 (-3.02%) | $36.74 | $35.43 | 1.08 M | $5.97 B |