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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	52.45	0.00	52.49	52.49	0	52.49
2/07/2025	52.46	52.51	52.39	52.45	3,684,944	52.45
2/06/2025	52.37	52.49	52.33	52.49	2,438,273	52.49
2/05/2025	52.38	52.40	52.30	52.33	3,146,112	52.33
2/04/2025	52.38	52.39	52.30	52.33	1,276,339	52.33
2/03/2025	52.28	52.38	52.28	52.33	4,700,234	52.33
1/31/2025	52.38	52.39	52.19	52.31	3,016,160	52.31
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