Summit Minerals Limited (SUM)
Feb 10, 2025 - SUM was delisted (reason: acquired by Quikrete)
52.49
+0.04 (0.08%)
Inactive · Last trade price
on Feb 10, 2025
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 52.39 | 54.07 | 52.36 | 52.49 | 52.49 | 0.08% | 4,694,636 |
| Feb 7, 2025 | 52.46 | 52.51 | 52.39 | 52.45 | 52.45 | -0.08% | 3,684,943 |
| Feb 6, 2025 | 52.37 | 52.49 | 52.33 | 52.49 | 52.49 | 0.31% | 2,438,273 |
| Feb 5, 2025 | 52.38 | 52.40 | 52.30 | 52.33 | 52.33 | - | 3,146,112 |
| Feb 4, 2025 | 52.38 | 52.39 | 52.30 | 52.33 | 52.33 | - | 1,275,756 |
| Feb 3, 2025 | 52.28 | 52.38 | 52.28 | 52.33 | 52.33 | 0.04% | 4,700,233 |
| Jan 31, 2025 | 52.38 | 52.39 | 52.19 | 52.31 | 52.31 | -0.21% | 3,016,160 |
| Jan 30, 2025 | 52.40 | 52.42 | 52.30 | 52.42 | 52.42 | 0.10% | 3,615,300 |
| Jan 29, 2025 | 52.31 | 52.42 | 52.28 | 52.37 | 52.37 | 0.17% | 2,070,761 |
| Jan 28, 2025 | 52.33 | 52.35 | 52.24 | 52.28 | 52.28 | -0.02% | 1,384,596 |
| Jan 27, 2025 | 52.18 | 52.32 | 52.16 | 52.29 | 52.29 | 0.25% | 2,983,010 |
| Jan 24, 2025 | 52.21 | 52.25 | 52.16 | 52.16 | 52.16 | -0.08% | 1,589,998 |
| Jan 23, 2025 | 52.22 | 52.23 | 52.17 | 52.20 | 52.20 | 0.02% | 3,323,652 |
| Jan 22, 2025 | 52.18 | 52.22 | 52.16 | 52.19 | 52.19 | 0.08% | 4,167,385 |
| Jan 21, 2025 | 52.24 | 52.27 | 52.15 | 52.15 | 52.15 | -0.08% | 2,226,351 |
| Jan 17, 2025 | 52.20 | 52.23 | 52.15 | 52.19 | 52.19 | - | 2,177,637 |
| Jan 16, 2025 | 52.15 | 52.19 | 52.12 | 52.19 | 52.19 | 0.12% | 2,430,368 |
| Jan 15, 2025 | 52.10 | 52.17 | 52.06 | 52.13 | 52.13 | 0.13% | 4,274,140 |
| Jan 14, 2025 | 52.11 | 52.15 | 52.05 | 52.06 | 52.06 | - | 2,813,121 |
| Jan 13, 2025 | 52.05 | 52.14 | 52.04 | 52.06 | 52.06 | 0.02% | 3,119,745 |
| Jan 10, 2025 | 52.02 | 52.18 | 52.02 | 52.05 | 52.05 | 0.02% | 4,367,991 |
| Jan 8, 2025 | 52.13 | 52.14 | 52.03 | 52.04 | 52.04 | -0.19% | 7,080,038 |
| Jan 7, 2025 | 51.14 | 52.17 | 50.92 | 52.14 | 52.14 | 2.04% | 11,462,362 |
| Jan 6, 2025 | 51.11 | 51.21 | 51.05 | 51.10 | 51.10 | 0.14% | 4,368,810 |
| Jan 3, 2025 | 50.91 | 51.10 | 50.91 | 51.03 | 51.03 | 0.16% | 1,698,233 |
| Jan 2, 2025 | 50.72 | 50.99 | 50.65 | 50.95 | 50.95 | 0.69% | 5,266,747 |
| Dec 31, 2024 | 50.70 | 50.76 | 50.60 | 50.60 | 50.60 | 0.12% | 2,773,932 |
| Dec 30, 2024 | 50.57 | 50.66 | 50.52 | 50.54 | 50.54 | -0.04% | 3,284,200 |
| Dec 27, 2024 | 50.61 | 50.72 | 50.55 | 50.56 | 50.56 | -0.28% | 1,825,821 |
| Dec 26, 2024 | 50.54 | 50.74 | 50.54 | 50.70 | 50.70 | 0.12% | 992,287 |
| Dec 24, 2024 | 50.58 | 50.69 | 50.51 | 50.64 | 50.64 | 0.10% | 1,495,508 |
| Dec 23, 2024 | 50.55 | 50.75 | 50.53 | 50.59 | 50.59 | 0.18% | 2,027,938 |
| Dec 20, 2024 | 50.35 | 50.74 | 50.35 | 50.50 | 50.50 | 0.30% | 4,223,254 |
| Dec 19, 2024 | 50.51 | 50.61 | 50.35 | 50.35 | 50.35 | -0.04% | 5,363,407 |
| Dec 18, 2024 | 50.80 | 50.80 | 50.30 | 50.37 | 50.37 | -0.79% | 7,625,229 |
| Dec 17, 2024 | 50.80 | 50.87 | 50.75 | 50.77 | 50.77 | 0.04% | 3,158,954 |
| Dec 16, 2024 | 50.78 | 50.86 | 50.72 | 50.75 | 50.75 | -0.06% | 4,579,498 |
| Dec 13, 2024 | 50.86 | 50.92 | 50.75 | 50.78 | 50.78 | -0.08% | 2,107,611 |
| Dec 12, 2024 | 50.93 | 51.01 | 50.82 | 50.82 | 50.82 | -0.22% | 2,988,143 |
| Dec 11, 2024 | 50.96 | 51.06 | 50.91 | 50.93 | 50.93 | 0.06% | 3,117,031 |
| Dec 10, 2024 | 50.88 | 50.95 | 50.83 | 50.90 | 50.90 | 0.16% | 1,774,179 |
| Dec 9, 2024 | 50.85 | 50.94 | 50.80 | 50.82 | 50.82 | 0.04% | 2,804,565 |
| Dec 6, 2024 | 50.90 | 50.96 | 50.79 | 50.80 | 50.80 | -0.08% | 2,040,211 |
| Dec 5, 2024 | 50.75 | 50.94 | 50.71 | 50.84 | 50.84 | 0.08% | 2,633,656 |
| Dec 4, 2024 | 50.80 | 50.85 | 50.63 | 50.80 | 50.80 | 0.12% | 6,400,638 |
| Dec 3, 2024 | 50.88 | 50.98 | 50.73 | 50.74 | 50.74 | -0.35% | 3,756,372 |
| Dec 2, 2024 | 51.00 | 51.04 | 50.77 | 50.92 | 50.92 | -0.04% | 4,255,105 |
| Nov 29, 2024 | 51.16 | 51.19 | 50.94 | 50.94 | 50.94 | -0.29% | 1,656,201 |
| Nov 27, 2024 | 50.90 | 51.14 | 50.85 | 51.09 | 51.09 | 0.47% | 5,738,275 |
| Nov 26, 2024 | 50.75 | 50.90 | 50.72 | 50.85 | 50.85 | 0.20% | 13,200,079 |
| Nov 25, 2024 | 50.75 | 50.90 | 50.67 | 50.75 | 50.75 | -1.76% | 35,129,572 |
| Nov 22, 2024 | 51.45 | 51.76 | 50.85 | 51.66 | 51.66 | 0.98% | 2,052,242 |
| Nov 21, 2024 | 48.66 | 53.49 | 48.21 | 51.16 | 51.16 | 5.70% | 4,709,881 |
| Nov 20, 2024 | 48.36 | 48.61 | 47.94 | 48.40 | 48.40 | 0.02% | 753,949 |
| Nov 19, 2024 | 47.91 | 48.65 | 47.66 | 48.39 | 48.39 | -0.27% | 528,418 |
| Nov 18, 2024 | 48.39 | 49.00 | 48.04 | 48.52 | 48.52 | 0.19% | 618,298 |
| Nov 15, 2024 | 48.52 | 48.80 | 47.89 | 48.43 | 48.43 | -0.21% | 1,085,651 |
| Nov 14, 2024 | 49.00 | 49.30 | 48.01 | 48.53 | 48.53 | -0.31% | 836,545 |
| Nov 13, 2024 | 49.18 | 49.49 | 48.47 | 48.68 | 48.68 | -0.63% | 3,489,250 |
| Nov 12, 2024 | 50.10 | 50.26 | 48.92 | 48.99 | 48.99 | -2.22% | 1,126,896 |
| Nov 11, 2024 | 51.15 | 51.16 | 50.04 | 50.10 | 50.10 | -0.61% | 862,852 |
| Nov 8, 2024 | 49.86 | 50.79 | 49.06 | 50.41 | 50.41 | 1.20% | 1,092,960 |
| Nov 7, 2024 | 50.92 | 50.92 | 49.69 | 49.81 | 49.81 | -2.33% | 1,281,165 |
| Nov 6, 2024 | 50.81 | 51.74 | 49.04 | 51.00 | 51.00 | 7.55% | 2,271,931 |
| Nov 5, 2024 | 46.51 | 47.59 | 46.33 | 47.42 | 47.42 | 1.54% | 1,928,149 |
| Nov 4, 2024 | 47.65 | 47.80 | 46.56 | 46.70 | 46.70 | -2.36% | 1,605,605 |
| Nov 1, 2024 | 47.88 | 48.22 | 47.18 | 47.83 | 47.83 | 0.89% | 1,387,720 |
| Oct 31, 2024 | 47.58 | 48.17 | 46.69 | 47.41 | 47.41 | 2.13% | 2,319,630 |
| Oct 30, 2024 | 45.76 | 46.98 | 45.44 | 46.42 | 46.42 | 0.89% | 1,470,265 |
| Oct 29, 2024 | 45.88 | 46.16 | 45.32 | 46.01 | 46.01 | 0.83% | 1,636,982 |
| Oct 28, 2024 | 45.40 | 46.40 | 45.05 | 45.63 | 45.63 | 1.18% | 3,253,034 |
| Oct 25, 2024 | 45.61 | 46.20 | 44.74 | 45.10 | 45.10 | 4.18% | 4,314,010 |
| Oct 24, 2024 | 40.72 | 46.03 | 40.34 | 43.29 | 43.29 | 6.57% | 5,201,744 |
| Oct 23, 2024 | 39.88 | 40.93 | 39.88 | 40.62 | 40.62 | 0.79% | 1,864,261 |
| Oct 22, 2024 | 41.14 | 41.25 | 40.26 | 40.30 | 40.30 | -2.73% | 2,074,979 |
| Oct 21, 2024 | 42.10 | 42.24 | 41.24 | 41.43 | 41.43 | -2.01% | 1,809,981 |
| Oct 18, 2024 | 41.78 | 42.65 | 41.49 | 42.28 | 42.28 | 1.27% | 1,340,421 |
| Oct 17, 2024 | 40.75 | 41.95 | 40.43 | 41.75 | 41.75 | 2.71% | 2,264,416 |
| Oct 16, 2024 | 39.74 | 40.71 | 39.65 | 40.65 | 40.65 | 2.81% | 1,049,188 |
| Oct 15, 2024 | 38.96 | 40.36 | 38.77 | 39.54 | 39.54 | 1.67% | 1,245,669 |
| Oct 14, 2024 | 38.54 | 39.00 | 38.33 | 38.89 | 38.89 | 0.78% | 863,788 |
| Oct 11, 2024 | 37.84 | 38.71 | 37.79 | 38.59 | 38.59 | 2.12% | 887,527 |
| Oct 10, 2024 | 37.15 | 37.86 | 36.83 | 37.79 | 37.79 | -0.40% | 1,239,388 |
| Oct 9, 2024 | 36.69 | 38.09 | 36.63 | 37.94 | 37.94 | 3.01% | 1,288,061 |
| Oct 8, 2024 | 37.20 | 37.53 | 36.49 | 36.83 | 36.83 | - | 974,189 |
| Oct 7, 2024 | 36.52 | 37.09 | 36.23 | 36.83 | 36.83 | -0.62% | 556,716 |
| Oct 4, 2024 | 37.61 | 37.61 | 36.64 | 37.06 | 37.06 | - | 703,970 |
| Oct 3, 2024 | 37.09 | 37.25 | 36.44 | 37.06 | 37.06 | -0.64% | 777,695 |
| Oct 2, 2024 | 37.95 | 37.99 | 37.17 | 37.30 | 37.30 | -1.37% | 846,118 |
| Oct 1, 2024 | 38.75 | 38.99 | 37.74 | 37.82 | 37.82 | -3.10% | 1,334,831 |
| Sep 30, 2024 | 38.40 | 39.10 | 38.28 | 39.03 | 39.03 | 0.83% | 938,758 |
| Sep 27, 2024 | 39.36 | 39.61 | 38.38 | 38.71 | 38.71 | -1.28% | 846,019 |
| Sep 26, 2024 | 39.19 | 40.10 | 39.03 | 39.21 | 39.21 | 1.61% | 807,354 |
| Sep 25, 2024 | 38.74 | 39.01 | 38.39 | 38.59 | 38.59 | 0.05% | 719,786 |
| Sep 24, 2024 | 39.22 | 39.34 | 38.48 | 38.57 | 38.57 | -1.05% | 837,179 |
| Sep 23, 2024 | 39.41 | 39.96 | 38.57 | 38.98 | 38.98 | -0.97% | 1,239,557 |
| Sep 20, 2024 | 40.18 | 40.38 | 39.32 | 39.36 | 39.36 | -2.28% | 1,974,102 |
| Sep 19, 2024 | 40.54 | 40.61 | 39.39 | 40.28 | 40.28 | 2.89% | 910,860 |
| Sep 18, 2024 | 39.34 | 40.28 | 38.71 | 39.15 | 39.15 | 0.13% | 888,709 |
| Sep 17, 2024 | 38.56 | 39.49 | 38.32 | 39.10 | 39.10 | 1.90% | 1,055,761 |