-
5 DAY PERFORMANCE
+6.41% -
1 MONTH PERFORMANCE
+27.10% -
3 MONTH PERFORMANCE
+27.92% -
6 MONTH PERFORMANCE
+33.41% -
YEAR-TO-DATE PERFORMANCE
+34.24% -
1 YEAR PERFORMANCE
+49.57%
Summit Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $51.45 | $51.66 (0.41%) | $51.76 | $50.85 | 2.01 M | $9.07 B |
| 11/21/2024 | $48.66 | $51.16 (5.14%) | $53.49 | $48.21 | 4.71 M | $8.99 B |
| 11/20/2024 | $48.36 | $48.40 (0.08%) | $48.61 | $47.94 | 753,949 | $8.50 B |
| 11/19/2024 | $47.91 | $48.39 (1%) | $48.65 | $47.66 | 528,418 | $8.50 B |
| 11/18/2024 | $48.39 | $48.52 (0.27%) | $49.00 | $48.04 | 618,300 | $8.52 B |
| 11/15/2024 | $48.52 | $48.43 (-0.19%) | $48.80 | $47.89 | 1.09 M | $8.51 B |
| 11/14/2024 | $49.00 | $48.53 (-0.96%) | $49.30 | $48.01 | 836,545 | $8.52 B |
| 11/13/2024 | $49.18 | $48.68 (-1.02%) | $49.49 | $48.47 | 3.49 M | $8.55 B |
| 11/12/2024 | $50.10 | $48.99 (-2.22%) | $50.26 | $48.92 | 1.13 M | $8.60 B |
| 11/11/2024 | $51.15 | $50.10 (-2.05%) | $51.16 | $50.04 | 862,852 | $8.80 B |
| 11/08/2024 | $49.86 | $50.41 (1.1%) | $50.79 | $49.06 | 1.09 M | $8.85 B |
| 11/07/2024 | $50.92 | $49.81 (-2.18%) | $50.92 | $49.69 | 1.28 M | $8.75 B |
| 11/06/2024 | $50.81 | $51.00 (0.37%) | $51.74 | $49.04 | 2.27 M | $8.96 B |
| 11/05/2024 | $46.51 | $47.42 (1.96%) | $47.59 | $46.33 | 1.93 M | $8.33 B |
| 11/04/2024 | $47.65 | $46.70 (-1.99%) | $47.80 | $46.56 | 1.61 M | $8.20 B |
| 11/01/2024 | $47.88 | $47.83 (-0.1%) | $48.22 | $47.18 | 1.39 M | $8.40 B |
| 10/31/2024 | $47.58 | $47.41 (-0.36%) | $48.17 | $46.69 | 2.32 M | $8.33 B |
| 10/30/2024 | $45.76 | $46.42 (1.44%) | $46.98 | $45.44 | 1.47 M | $8.15 B |
| 10/29/2024 | $45.88 | $46.01 (0.28%) | $46.16 | $45.32 | 1.64 M | $8.08 B |
| 10/28/2024 | $45.40 | $45.63 (0.51%) | $46.40 | $45.05 | 3.25 M | $8.01 B |
| 10/25/2024 | $45.61 | $45.10 (-1.12%) | $46.20 | $44.74 | 4.31 M | $7.92 B |
| 10/24/2024 | $40.72 | $43.29 (6.31%) | $46.03 | $40.34 | 5.20 M | $7.60 B |
| 10/23/2024 | $39.88 | $40.62 (1.86%) | $40.93 | $39.88 | 1.86 M | $7.13 B |
| 10/22/2024 | $41.14 | $40.30 (-2.04%) | $41.25 | $40.26 | 2.08 M | $7.08 B |
| 10/21/2024 | $42.10 | $41.43 (-1.59%) | $42.24 | $41.24 | 1.81 M | $7.28 B |
| 10/18/2024 | $41.78 | $42.28 (1.2%) | $42.65 | $41.49 | 1.34 M | $7.43 B |
| 10/17/2024 | $40.75 | $41.75 (2.45%) | $41.95 | $40.43 | 2.26 M | $7.33 B |
| 10/16/2024 | $39.74 | $40.65 (2.29%) | $40.71 | $39.65 | 1.05 M | $7.14 B |
| 10/15/2024 | $38.96 | $39.54 (1.49%) | $40.35 | $38.77 | 1.25 M | $6.94 B |
| 10/14/2024 | $38.54 | $38.89 (0.91%) | $39.00 | $38.33 | 863,800 | $6.83 B |
| 10/11/2024 | $37.84 | $38.59 (1.98%) | $38.71 | $37.79 | 887,527 | $6.78 B |
| 10/10/2024 | $37.15 | $37.79 (1.72%) | $37.86 | $36.83 | 1.24 M | $6.64 B |
| 10/09/2024 | $36.69 | $37.94 (3.41%) | $38.09 | $36.63 | 1.29 M | $6.66 B |
| 10/08/2024 | $37.20 | $36.83 (-0.99%) | $37.53 | $36.49 | 974,200 | $6.47 B |
| 10/07/2024 | $36.52 | $36.83 (0.85%) | $37.09 | $36.23 | 556,716 | $6.47 B |
| 10/04/2024 | $37.61 | $37.06 (-1.46%) | $37.61 | $36.64 | 704,000 | $6.51 B |
| 10/03/2024 | $37.09 | $37.06 (-0.08%) | $37.25 | $36.44 | 777,700 | $6.51 B |
| 10/02/2024 | $37.95 | $37.30 (-1.71%) | $37.99 | $37.17 | 846,118 | $6.55 B |
| 10/01/2024 | $38.75 | $37.82 (-2.4%) | $38.99 | $37.74 | 1.33 M | $6.64 B |
| 09/30/2024 | $38.40 | $39.03 (1.64%) | $39.10 | $38.28 | 938,800 | $6.86 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 | $6.89 B |
| 09/25/2024 | $38.74 | $38.59 (-0.39%) | $39.01 | $38.39 | 719,800 | $6.78 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 | $6.85 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 | $6.88 B |
| 09/17/2024 | $38.56 | $39.10 (1.4%) | $39.49 | $38.32 | 1.06 M | $6.87 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 | $6.34 B |
| 09/10/2024 | $35.93 | $36.19 (0.72%) | $36.28 | $35.64 | 558,318 | $6.36 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 | $6.86 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 |