Summit Materials Inc. Cl A
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Mar 2018 |
USD |
32.13 |
32.13 |
32.13 |
32.13 |
31.5929 |
+0.42 (+1.32%)
|
0 |
9 Mar 2018 |
USD |
31.71 |
31.71 |
31.71 |
31.71 |
31.1799 |
-0.7 (-2.16%)
|
0 |
8 Mar 2018 |
USD |
32.41 |
32.41 |
32.41 |
32.41 |
31.8682 |
-0.4 (-1.22%)
|
0 |
7 Mar 2018 |
USD |
32.81 |
32.81 |
32.81 |
32.81 |
32.2616 |
+0.28 (+0.86%)
|
0 |
6 Mar 2018 |
USD |
32.53 |
32.53 |
32.53 |
32.53 |
31.9862 |
+0.1 (+0.31%)
|
0 |
5 Mar 2018 |
USD |
32.43 |
32.43 |
32.43 |
32.43 |
31.8879 |
+0.5 (+1.57%)
|
0 |
2 Mar 2018 |
USD |
31.93 |
31.93 |
31.93 |
31.93 |
31.3963 |
+0.3 (+0.95%)
|
0 |
1 Mar 2018 |
USD |
31.63 |
31.63 |
31.63 |
31.63 |
31.1013 |
-0.16 (-0.50%)
|
0 |
28 Feb 2018 |
USD |
31.79 |
31.79 |
31.79 |
31.79 |
31.2586 |
+0.11 (+0.35%)
|
0 |
27 Feb 2018 |
USD |
31.68 |
31.68 |
31.68 |
31.68 |
31.1504 |
-0.06 (-0.19%)
|
0 |
26 Feb 2018 |
USD |
31.74 |
31.74 |
31.74 |
31.74 |
31.2094 |
+0.33 (+1.05%)
|
0 |
23 Feb 2018 |
USD |
31.41 |
31.41 |
31.41 |
31.41 |
30.885 |
+0.2 (+0.64%)
|
0 |
22 Feb 2018 |
USD |
31.21 |
31.21 |
31.21 |
31.21 |
30.6883 |
-0.38 (-1.20%)
|
0 |
21 Feb 2018 |
USD |
31.59 |
31.59 |
31.59 |
31.59 |
31.0619 |
-1.06 (-3.25%)
|
0 |
20 Feb 2018 |
USD |
32.65 |
32.65 |
32.65 |
32.65 |
32.1042 |
0.0 (0.0%)
|
0 |
19 Feb 2018 |
USD |
32.65 |
32.65 |
32.65 |
32.65 |
32.1042 |
+0.19 (+0.59%)
|
0 |
16 Feb 2018 |
USD |
32.46 |
32.46 |
32.46 |
32.46 |
31.9174 |
+0.88 (+2.79%)
|
0 |
15 Feb 2018 |
USD |
31.58 |
31.58 |
31.58 |
31.58 |
31.0521 |
+2.79 (+9.69%)
|
0 |
14 Feb 2018 |
USD |
28.79 |
28.79 |
28.79 |
28.79 |
28.3088 |
-0.36 (-1.23%)
|
0 |
13 Feb 2018 |
USD |
29.15 |
29.15 |
29.15 |
29.15 |
28.6627 |
+0.3 (+1.04%)
|
0 |
12 Feb 2018 |
USD |
28.85 |
28.85 |
28.85 |
28.85 |
28.3677 |
+0.33 (+1.16%)
|
0 |
9 Feb 2018 |
USD |
28.52 |
28.52 |
28.52 |
28.52 |
28.0433 |
-1.47 (-4.90%)
|
0 |
8 Feb 2018 |
USD |
29.99 |
29.99 |
29.99 |
29.99 |
29.4887 |
+0.23 (+0.77%)
|
0 |
7 Feb 2018 |
USD |
29.76 |
29.76 |
29.76 |
29.76 |
29.2625 |
+0.32 (+1.09%)
|
4,143 |
6 Feb 2018 |
USD |
29.44 |
29.44 |
29.44 |
29.44 |
28.9479 |
-1.56 (-5.03%)
|
0 |
5 Feb 2018 |
USD |
31 |
31 |
31 |
31 |
30.4818 |
-0.68 (-2.15%)
|
0 |
2 Feb 2018 |
USD |
31.68 |
31.68 |
31.68 |
31.68 |
31.1504 |
-1.54 (-4.64%)
|
0 |
1 Feb 2018 |
USD |
33.22 |
33.22 |
33.22 |
33.22 |
32.6647 |
0.0 (0.0%)
|
0 |
31 Jan 2018 |
USD |
33.22 |
33.22 |
33.22 |
33.22 |
32.6647 |
+0.06 (+0.18%)
|
0 |
30 Jan 2018 |
USD |
33.16 |
33.16 |
33.16 |
33.16 |
32.6057 |
-0.5 (-1.49%)
|
0 |