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 |
| 21 May 2024 |
USD |
40.04 |
40.04 |
39.045 |
39.98 |
39.98 |
-0.392 (-0.97%)
|
261 |
| 20 May 2024 |
USD |
40.07 |
40.372 |
40.07 |
40.372 |
40.372 |
+0.527 (+1.32%)
|
509 |
| 17 May 2024 |
USD |
40.115 |
40.115 |
39.795 |
39.845 |
39.845 |
-0.753 (-1.85%)
|
1,361 |
| 16 May 2024 |
USD |
41.135 |
41.135 |
40.59 |
40.598 |
40.598 |
-1.248 (-2.98%)
|
1,708 |
| 15 May 2024 |
USD |
41.98 |
41.98 |
41.34 |
41.8464 |
41.8464 |
+1.373 (+3.39%)
|
114 |
| 14 May 2024 |
USD |
40.3738 |
40.4738 |
40.3738 |
40.4738 |
40.4738 |
+0.026 (+0.06%)
|
30 |
| 13 May 2024 |
USD |
40.6351 |
40.676 |
40.448 |
40.448 |
40.448 |
+0.008 (+0.02%)
|
812 |
| 10 May 2024 |
USD |
40.83 |
40.83 |
40.365 |
40.4403 |
40.4403 |
-0.205 (-0.50%)
|
23 |
| 9 May 2024 |
USD |
40.645 |
40.645 |
40.645 |
40.645 |
40.645 |
+0.509 (+1.27%)
|
252 |
| 8 May 2024 |
USD |
40.08 |
40.255 |
40.08 |
40.136 |
40.136 |
-0.084 (-0.21%)
|
200 |
| 7 May 2024 |
USD |
40.67 |
40.67 |
40.22 |
40.22 |
40.22 |
+0.742 (+1.88%)
|
12 |
| 3 May 2024 |
USD |
39.4779 |
39.4779 |
39.4779 |
39.4779 |
39.4779 |
+1.563 (+4.12%)
|
2 |
| 2 May 2024 |
USD |
38.29 |
38.32 |
37.36 |
37.915 |
37.915 |
-0.9 (-2.32%)
|
627 |
| 1 May 2024 |
USD |
38.815 |
38.815 |
38.815 |
38.815 |
38.815 |
-0.975 (-2.45%)
|
66 |
| 30 Apr 2024 |
USD |
39.79 |
39.79 |
39.79 |
39.79 |
39.79 |
-0.552 (-1.37%)
|
7 |
| 29 Apr 2024 |
USD |
40.13 |
40.342 |
40.13 |
40.342 |
40.342 |
+0.167 (+0.42%)
|
71 |
| 26 Apr 2024 |
USD |
40.175 |
40.175 |
40.175 |
40.175 |
40.175 |
+1.655 (+4.30%)
|
150 |
| 25 Apr 2024 |
USD |
38.11 |
38.57 |
38.11 |
38.52 |
38.52 |
-0.366 (-0.94%)
|
16,002 |
| 24 Apr 2024 |
USD |
38.815 |
38.886 |
38.815 |
38.886 |
38.886 |
-0.264 (-0.67%)
|
207 |
| 23 Apr 2024 |
USD |
39.15 |
39.15 |
39.15 |
39.15 |
39.15 |
+0.33 (+0.85%)
|
97 |
| 22 Apr 2024 |
USD |
38.75 |
38.82 |
38.75 |
38.82 |
38.82 |
+0.25 (+0.65%)
|
11 |
| 19 Apr 2024 |
USD |
38.82 |
38.82 |
38.57 |
38.57 |
38.57 |
+0.005 (+0.01%)
|
6 |
| 18 Apr 2024 |
USD |
39.495 |
39.495 |
38.565 |
38.565 |
38.565 |
-0.725 (-1.85%)
|
63 |
| 17 Apr 2024 |
USD |
39.87 |
39.87 |
39.29 |
39.29 |
39.29 |
-0.156 (-0.40%)
|
35 |
| 16 Apr 2024 |
USD |
40.0332 |
40.0332 |
39.4459 |
39.4459 |
39.4459 |
-0.854 (-2.12%)
|
583 |
| 15 Apr 2024 |
USD |
40.9734 |
41.3 |
40.3 |
40.3 |
40.3 |
-1.13 (-2.73%)
|
275 |
| 12 Apr 2024 |
USD |
41.53 |
41.53 |
40.985 |
41.43 |
41.43 |
-0.06 (-0.14%)
|
15 |
| 11 Apr 2024 |
USD |
41.49 |
41.49 |
41.49 |
41.49 |
41.49 |
0.0 (0.0%)
|
0 |
| 10 Apr 2024 |
USD |
40.91 |
41.49 |
40.91 |
41.49 |
41.49 |
-1.01 (-2.38%)
|
6 |
| 9 Apr 2024 |
USD |
42.51 |
42.51 |
42.5 |
42.5 |
42.5 |
-0.4 (-0.93%)
|
8 |
