Summit Materials, Inc. Class A Common Stock (SUM)

52.42Last Price

0.00 (0.00%)Change

Summit Materials Inc is a leading construction materials company that specializes in the production and distribution of aggregates, cement, ready-mixed concrete, and asphalt

The company operates a network of integrated facilities across the United States and Canada, serving a diverse range of customers in the construction industry. By focusing on sustainable practices and efficient operations, Summit Materials aims to provide high-quality materials that support infrastructure development and urban growth, while also addressing environmental challenges associated with construction processes.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	52.40	52.42	52.30	52.42	3,615,300	52.42
1/29/2025	52.31	52.42	52.28	52.37	2,070,759	52.37
1/28/2025	52.33	52.35	52.24	52.28	1,417,637	52.28
1/27/2025	52.18	52.32	52.16	52.29	2,983,009	52.29
1/24/2025	52.21	52.25	52.16	52.16	1,589,998	52.16
1/23/2025	52.22	52.23	52.17	52.20	3,373,651	52.20
1/22/2025	52.18	52.22	52.16	52.19	4,167,387	52.19
1/21/2025	52.24	52.27	52.15	52.15	2,226,351	52.15
1/17/2025	52.20	52.23	52.15	52.19	2,177,637	52.19
1/16/2025	52.15	52.19	52.12	52.19	2,430,368	52.19
1/15/2025	52.10	52.17	52.06	52.13	4,274,121	52.13
1/14/2025	52.11	52.15	52.05	52.06	2,813,122	52.06
1/13/2025	52.05	52.13	52.04	52.06	3,119,745	52.06
1/10/2025	52.02	52.18	52.02	52.05	4,367,991	52.05
1/08/2025	52.13	52.14	52.02	52.04	7,080,063	52.04
1/07/2025	51.14	52.17	50.92	52.14	11,486,990	52.14
1/06/2025	51.11	51.21	51.05	51.10	4,368,810	51.10
1/03/2025	50.91	51.09	50.91	51.03	1,698,233	51.03
1/02/2025	50.72	50.99	50.65	50.95	5,289,977	50.95
12/31/2024	50.54	0.00	50.60	50.60	0	50.60
12/30/2024	50.57	50.66	50.52	50.54	3,284,200	50.54
12/27/2024	50.61	50.72	50.55	50.56	1,825,821	50.56
12/26/2024	50.54	50.73	50.54	50.70	992,287	50.70
12/24/2024	50.58	50.69	50.51	50.64	1,495,508	50.64
12/23/2024	50.55	50.75	50.53	50.59	2,027,937	50.59
12/20/2024	50.35	50.74	50.34	50.50	4,223,254	50.50
12/19/2024	50.51	50.61	50.40	50.42	4,887,910	50.42
12/18/2024	50.80	50.80	50.30	50.37	7,625,229	50.37
12/17/2024	50.80	50.87	50.75	50.77	3,158,952	50.77
12/16/2024	50.78	50.85	50.72	50.75	4,579,497	50.75
12/13/2024	50.86	50.92	50.74	50.78	2,107,611	50.78
12/12/2024	50.93	51.01	50.82	50.82	2,988,143	50.82
12/11/2024	50.96	51.06	50.91	50.93	3,117,031	50.93
12/10/2024	50.88	50.95	50.83	50.90	1,774,174	50.90
12/09/2024	50.85	50.94	50.80	50.82	2,804,565	50.82
12/06/2024	50.90	50.96	50.78	50.80	2,040,211	50.80
12/05/2024	50.75	50.94	50.71	50.84	2,666,809	50.84
12/04/2024	50.80	50.85	50.63	50.80	6,400,638	50.80
12/03/2024	50.88	50.98	50.73	50.74	3,756,273	50.74
12/02/2024	51.00	51.04	50.77	50.92	4,255,105	50.92
11/29/2024	51.16	51.19	50.94	50.94	1,656,201	50.94
11/27/2024	50.90	51.14	50.85	51.09	5,738,280	51.09
11/26/2024	50.75	50.90	50.72	50.85	13,200,053	50.85
11/25/2024	50.75	50.90	50.67	50.75	35,177,820	50.75
11/22/2024	51.45	51.76	50.85	51.66	2,052,242	51.66
11/21/2024	48.66	53.49	48.21	51.16	4,709,776	51.16
11/20/2024	48.36	48.61	47.94	48.40	753,949	48.40
11/19/2024	47.91	48.65	47.66	48.39	489,806	48.39
11/18/2024	48.39	49.00	48.04	48.52	618,296	48.52
11/15/2024	48.52	48.80	47.89	48.43	1,085,651	48.43
11/14/2024	49.00	49.30	48.01	48.53	836,470	48.53
11/13/2024	49.18	49.49	48.47	48.68	3,489,250	48.68
11/12/2024	50.10	50.26	48.92	48.99	1,126,896	48.99
11/11/2024	51.15	51.16	50.04	50.10	862,848	50.10
11/08/2024	49.86	50.79	49.06	50.41	1,092,960	50.41
11/07/2024	50.92	50.92	49.69	49.81	1,281,165	49.81
11/06/2024	50.81	51.74	49.03	51.00	2,271,931	51.00
11/05/2024	46.51	47.59	46.33	47.42	1,928,149	47.42
11/04/2024	47.65	47.80	46.56	46.70	1,605,605	46.70
11/01/2024	47.88	48.22	47.18	47.83	1,387,720	47.83
10/31/2024	47.58	48.17	46.69	47.41	2,319,630	47.41