NYSE - Nasdaq Real Time Price • USD
Summit Materials, Inc. (SUM)
As of 1:21 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.19 | 39.29 | 38.00 | 39.19 | 39.19 | 267,000 |
Apr 24, 2024 | 39.32 | 39.65 | 38.58 | 38.93 | 38.93 | 579,800 |
Apr 23, 2024 | 38.89 | 39.78 | 38.82 | 39.56 | 39.56 | 847,600 |
Apr 22, 2024 | 38.55 | 39.04 | 38.12 | 38.79 | 38.79 | 814,300 |
Apr 19, 2024 | 38.50 | 38.89 | 37.81 | 38.31 | 38.31 | 1,001,200 |
Apr 18, 2024 | 39.54 | 39.71 | 38.46 | 38.47 | 38.47 | 960,900 |
Apr 17, 2024 | 40.03 | 40.44 | 38.88 | 39.03 | 39.03 | 1,040,900 |
Apr 16, 2024 | 40.06 | 40.17 | 39.40 | 39.50 | 39.50 | 1,000,000 |
Apr 15, 2024 | 41.96 | 41.97 | 40.14 | 40.19 | 40.19 | 496,800 |
Apr 12, 2024 | 41.24 | 41.60 | 40.92 | 41.03 | 41.03 | 623,300 |
Apr 11, 2024 | 41.56 | 42.02 | 41.35 | 41.60 | 41.60 | 627,000 |
Apr 10, 2024 | 41.15 | 42.09 | 40.71 | 41.50 | 41.50 | 746,700 |
Apr 9, 2024 | 42.56 | 42.95 | 41.74 | 42.28 | 42.28 | 737,600 |
Apr 8, 2024 | 43.25 | 43.32 | 42.68 | 42.70 | 42.70 | 376,900 |
Apr 5, 2024 | 42.50 | 43.17 | 42.42 | 43.11 | 43.11 | 750,400 |
Apr 4, 2024 | 43.23 | 43.77 | 42.16 | 42.32 | 42.32 | 814,400 |
Apr 3, 2024 | 42.25 | 43.10 | 42.12 | 42.74 | 42.74 | 744,900 |
Apr 2, 2024 | 42.96 | 43.02 | 41.95 | 42.41 | 42.41 | 765,400 |
Apr 1, 2024 | 44.71 | 44.89 | 42.96 | 43.11 | 43.11 | 788,900 |
Mar 28, 2024 | 44.03 | 44.78 | 43.88 | 44.57 | 44.57 | 895,100 |
Mar 27, 2024 | 43.68 | 44.04 | 43.15 | 44.03 | 44.03 | 860,700 |
Mar 26, 2024 | 42.99 | 43.49 | 42.87 | 43.46 | 43.46 | 680,000 |
Mar 25, 2024 | 43.36 | 43.57 | 42.80 | 42.82 | 42.82 | 659,900 |
Mar 22, 2024 | 43.39 | 43.53 | 42.93 | 43.37 | 43.37 | 706,600 |
Mar 21, 2024 | 43.04 | 43.81 | 42.72 | 43.62 | 43.62 | 938,600 |
Mar 20, 2024 | 42.28 | 42.88 | 42.20 | 42.62 | 42.62 | 889,000 |
Mar 19, 2024 | 41.07 | 42.34 | 41.07 | 42.20 | 42.20 | 1,460,100 |
Mar 18, 2024 | 41.04 | 41.33 | 40.62 | 41.23 | 41.23 | 1,117,600 |
Mar 15, 2024 | 41.36 | 41.90 | 40.64 | 40.82 | 40.82 | 1,822,200 |
Mar 14, 2024 | 41.63 | 41.96 | 41.18 | 41.64 | 41.64 | 1,310,400 |
Mar 13, 2024 | 42.04 | 42.60 | 41.76 | 41.98 | 41.98 | 1,440,700 |
Mar 12, 2024 | 42.15 | 42.56 | 42.02 | 42.16 | 42.16 | 1,386,400 |
Mar 11, 2024 | 42.79 | 42.79 | 41.93 | 42.15 | 42.15 | 1,468,300 |
Mar 8, 2024 | 43.59 | 43.74 | 42.87 | 42.99 | 42.99 | 841,800 |
Mar 7, 2024 | 43.74 | 44.17 | 43.31 | 43.35 | 43.35 | 1,168,600 |
Mar 6, 2024 | 43.42 | 43.87 | 43.05 | 43.43 | 43.43 | 1,029,600 |
Mar 5, 2024 | 43.53 | 43.99 | 42.77 | 43.15 | 43.15 | 1,318,700 |
Mar 4, 2024 | 43.20 | 44.42 | 43.08 | 43.92 | 43.92 | 1,490,700 |
Mar 1, 2024 | 42.95 | 43.56 | 42.76 | 43.20 | 43.20 | 1,151,100 |
Feb 29, 2024 | 42.90 | 43.23 | 42.59 | 42.71 | 42.71 | 1,542,800 |
Feb 28, 2024 | 42.33 | 42.88 | 42.27 | 42.39 | 42.39 | 1,030,000 |
Feb 27, 2024 | 42.55 | 43.08 | 42.53 | 42.59 | 42.59 | 1,547,600 |
Feb 26, 2024 | 42.26 | 42.65 | 41.97 | 42.25 | 42.25 | 1,112,900 |
Feb 23, 2024 | 42.58 | 42.98 | 42.00 | 42.24 | 42.24 | 1,120,400 |
Feb 22, 2024 | 41.41 | 42.28 | 41.38 | 41.80 | 41.80 | 1,750,100 |
Feb 21, 2024 | 39.77 | 41.34 | 39.55 | 41.29 | 41.29 | 2,009,300 |
Feb 20, 2024 | 41.10 | 41.27 | 39.79 | 39.98 | 39.98 | 1,350,000 |
Feb 16, 2024 | 39.99 | 41.99 | 39.64 | 41.54 | 41.54 | 1,921,600 |
Feb 15, 2024 | 40.00 | 41.20 | 37.38 | 39.55 | 39.55 | 2,126,000 |
Feb 14, 2024 | 37.38 | 37.95 | 36.92 | 37.63 | 37.63 | 1,024,800 |
Feb 13, 2024 | 37.04 | 37.58 | 36.61 | 37.00 | 37.00 | 1,042,500 |
Feb 12, 2024 | 37.76 | 38.72 | 37.76 | 38.26 | 38.26 | 776,700 |
Feb 9, 2024 | 37.61 | 37.79 | 37.45 | 37.66 | 37.66 | 508,300 |
Feb 8, 2024 | 37.44 | 38.10 | 37.32 | 37.74 | 37.74 | 757,900 |
Feb 7, 2024 | 36.63 | 37.62 | 36.42 | 37.43 | 37.43 | 867,900 |
Feb 6, 2024 | 36.34 | 36.85 | 36.08 | 36.31 | 36.31 | 1,064,600 |
Feb 5, 2024 | 36.78 | 36.86 | 36.22 | 36.48 | 36.48 | 656,500 |
Feb 2, 2024 | 36.86 | 37.64 | 36.75 | 37.34 | 37.34 | 612,100 |
Feb 1, 2024 | 36.57 | 37.39 | 36.09 | 37.37 | 37.37 | 696,900 |
Jan 31, 2024 | 37.34 | 37.52 | 36.13 | 36.18 | 36.18 | 870,400 |
Jan 30, 2024 | 37.21 | 37.91 | 36.99 | 37.56 | 37.56 | 648,000 |
Jan 29, 2024 | 36.63 | 37.45 | 36.42 | 37.38 | 37.38 | 946,200 |
Jan 26, 2024 | 36.08 | 36.68 | 35.84 | 36.50 | 36.50 | 788,500 |
Jan 25, 2024 | 35.74 | 36.38 | 35.56 | 35.88 | 35.88 | 965,700 |
Jan 24, 2024 | 36.27 | 36.33 | 35.03 | 35.08 | 35.08 | 772,000 |
Jan 23, 2024 | 37.43 | 37.48 | 35.73 | 35.81 | 35.81 | 922,500 |
Jan 22, 2024 | 36.70 | 37.08 | 36.58 | 37.00 | 37.00 | 791,100 |
Jan 19, 2024 | 36.33 | 36.40 | 35.63 | 36.34 | 36.34 | 871,000 |
Jan 18, 2024 | 35.19 | 36.21 | 35.17 | 36.13 | 36.13 | 1,164,100 |
Jan 17, 2024 | 34.47 | 35.29 | 34.38 | 35.10 | 35.10 | 882,700 |
Jan 16, 2024 | 35.27 | 35.27 | 34.62 | 34.80 | 34.80 | 1,241,600 |
Jan 12, 2024 | 36.07 | 36.39 | 35.19 | 35.32 | 35.32 | 951,700 |
Jan 11, 2024 | 36.60 | 36.77 | 36.18 | 36.66 | 36.66 | 415,100 |
Jan 10, 2024 | 36.76 | 37.10 | 36.58 | 36.81 | 36.81 | 603,300 |
Jan 9, 2024 | 37.03 | 37.26 | 36.49 | 36.98 | 36.98 | 742,700 |
Jan 8, 2024 | 36.99 | 37.80 | 36.74 | 37.77 | 37.77 | 501,300 |
Jan 5, 2024 | 36.35 | 36.94 | 36.35 | 36.81 | 36.81 | 628,800 |
Jan 4, 2024 | 37.18 | 37.18 | 36.31 | 36.57 | 36.57 | 554,500 |
Jan 3, 2024 | 38.28 | 38.28 | 36.69 | 36.81 | 36.81 | 789,400 |
Jan 2, 2024 | 38.10 | 38.63 | 37.81 | 38.27 | 38.27 | 473,300 |
Dec 29, 2023 | 38.74 | 38.88 | 38.37 | 38.46 | 38.46 | 418,100 |
Dec 28, 2023 | 38.81 | 38.92 | 38.60 | 38.84 | 38.84 | 388,200 |
Dec 27, 2023 | 39.17 | 39.31 | 38.89 | 38.99 | 38.99 | 310,400 |
Dec 26, 2023 | 38.98 | 39.46 | 38.98 | 39.16 | 39.16 | 391,600 |
Dec 22, 2023 | 38.76 | 39.13 | 38.63 | 38.97 | 38.97 | 351,400 |
Dec 21, 2023 | 38.62 | 39.00 | 38.12 | 38.52 | 38.52 | 328,000 |
Dec 20, 2023 | 38.57 | 39.04 | 38.19 | 38.24 | 38.24 | 610,500 |
Dec 19, 2023 | 38.83 | 39.32 | 38.32 | 38.68 | 38.68 | 710,700 |
Dec 18, 2023 | 38.57 | 38.57 | 38.05 | 38.40 | 38.40 | 468,500 |
Dec 15, 2023 | 38.45 | 39.08 | 38.11 | 38.34 | 38.34 | 1,450,000 |
Dec 14, 2023 | 38.00 | 38.60 | 37.41 | 38.55 | 38.55 | 1,090,300 |
Dec 13, 2023 | 37.23 | 37.90 | 36.60 | 37.49 | 37.49 | 870,400 |
Dec 12, 2023 | 36.80 | 37.63 | 36.54 | 37.31 | 37.31 | 1,095,300 |
Dec 11, 2023 | 36.52 | 36.92 | 36.21 | 36.54 | 36.54 | 874,900 |
Dec 8, 2023 | 35.85 | 36.44 | 35.75 | 36.42 | 36.42 | 620,400 |
Dec 7, 2023 | 35.41 | 35.96 | 35.19 | 35.94 | 35.94 | 600,700 |
Dec 6, 2023 | 35.30 | 35.72 | 34.94 | 35.43 | 35.43 | 586,800 |
Dec 5, 2023 | 35.43 | 35.61 | 34.79 | 34.90 | 34.90 | 467,800 |
Dec 4, 2023 | 35.39 | 35.75 | 35.17 | 35.54 | 35.54 | 601,400 |
Dec 1, 2023 | 34.83 | 35.73 | 34.56 | 35.55 | 35.55 | 804,200 |
Nov 30, 2023 | 35.00 | 35.06 | 34.51 | 34.69 | 34.69 | 893,900 |
Nov 29, 2023 | 34.62 | 35.15 | 34.62 | 34.90 | 34.90 | 734,800 |
Nov 28, 2023 | 35.21 | 35.42 | 34.41 | 34.45 | 34.45 | 555,200 |
Nov 27, 2023 | 34.71 | 35.26 | 34.57 | 35.15 | 35.15 | 690,000 |
Nov 24, 2023 | 34.41 | 35.00 | 34.37 | 34.91 | 34.91 | 239,200 |
Nov 22, 2023 | 34.50 | 34.78 | 34.24 | 34.52 | 34.52 | 535,300 |
Nov 21, 2023 | 33.93 | 34.65 | 33.93 | 34.27 | 34.27 | 999,700 |
Nov 20, 2023 | 34.36 | 34.36 | 33.73 | 33.81 | 33.81 | 559,400 |
Nov 17, 2023 | 33.83 | 34.57 | 33.83 | 34.36 | 34.36 | 701,600 |
Nov 16, 2023 | 34.13 | 34.49 | 33.70 | 33.89 | 33.89 | 578,100 |
Nov 15, 2023 | 35.13 | 35.31 | 33.91 | 33.97 | 33.97 | 813,700 |
Nov 14, 2023 | 34.17 | 35.36 | 34.17 | 35.14 | 35.14 | 806,300 |
Nov 13, 2023 | 33.33 | 33.60 | 33.17 | 33.43 | 33.43 | 392,500 |
Nov 10, 2023 | 33.50 | 33.61 | 33.24 | 33.56 | 33.56 | 751,900 |
Nov 9, 2023 | 33.43 | 33.97 | 33.04 | 33.28 | 33.28 | 902,300 |
Nov 8, 2023 | 33.91 | 34.16 | 33.13 | 33.21 | 33.21 | 857,000 |
Nov 7, 2023 | 33.65 | 34.22 | 33.49 | 33.69 | 33.69 | 589,400 |
Nov 6, 2023 | 34.49 | 34.57 | 33.78 | 33.87 | 33.87 | 615,500 |
Nov 3, 2023 | 34.34 | 34.77 | 34.11 | 34.34 | 34.34 | 1,178,600 |
Nov 2, 2023 | 34.46 | 34.66 | 32.32 | 33.70 | 33.70 | 1,737,000 |
Nov 1, 2023 | 32.76 | 34.04 | 32.60 | 33.92 | 33.92 | 899,000 |
Oct 31, 2023 | 32.42 | 33.04 | 32.42 | 32.90 | 32.90 | 563,700 |
Oct 30, 2023 | 31.99 | 32.59 | 31.67 | 32.50 | 32.50 | 903,100 |
Oct 27, 2023 | 31.45 | 31.67 | 30.83 | 31.49 | 31.49 | 1,201,400 |
Oct 26, 2023 | 32.47 | 32.58 | 31.16 | 31.28 | 31.28 | 1,587,300 |
Oct 25, 2023 | 32.43 | 32.87 | 32.13 | 32.47 | 32.47 | 1,255,100 |
Oct 24, 2023 | 32.72 | 33.08 | 32.23 | 32.62 | 32.62 | 806,800 |
Oct 23, 2023 | 32.64 | 33.72 | 32.18 | 32.19 | 32.19 | 1,881,000 |
Oct 20, 2023 | 33.62 | 35.06 | 33.38 | 34.93 | 34.93 | 2,715,200 |
Oct 19, 2023 | 36.05 | 36.07 | 33.65 | 33.83 | 33.83 | 5,801,300 |
Oct 18, 2023 | 33.15 | 33.15 | 31.78 | 31.78 | 31.78 | 1,487,400 |
Oct 17, 2023 | 33.30 | 33.97 | 33.30 | 33.60 | 33.60 | 680,500 |
Oct 16, 2023 | 33.21 | 33.50 | 33.05 | 33.33 | 33.33 | 354,200 |
Oct 13, 2023 | 33.15 | 33.31 | 32.56 | 32.79 | 32.79 | 764,000 |
Oct 12, 2023 | 33.55 | 33.57 | 32.45 | 33.02 | 33.02 | 744,400 |
Oct 11, 2023 | 32.77 | 33.47 | 32.66 | 33.43 | 33.43 | 782,700 |
Oct 10, 2023 | 32.60 | 33.07 | 32.28 | 32.72 | 32.72 | 1,110,600 |
Oct 9, 2023 | 32.52 | 32.73 | 32.00 | 32.44 | 32.44 | 814,900 |
Oct 6, 2023 | 31.84 | 32.99 | 31.84 | 32.80 | 32.80 | 2,336,900 |
Oct 5, 2023 | 32.17 | 32.52 | 32.05 | 32.14 | 32.14 | 1,854,800 |
Oct 4, 2023 | 31.24 | 32.32 | 31.21 | 32.23 | 32.23 | 2,073,000 |
Oct 3, 2023 | 31.10 | 31.38 | 30.81 | 31.11 | 31.11 | 1,867,300 |
Oct 2, 2023 | 31.07 | 31.62 | 30.99 | 31.32 | 31.32 | 1,473,200 |
Sep 29, 2023 | 31.73 | 31.81 | 31.05 | 31.14 | 31.14 | 1,328,200 |
Sep 28, 2023 | 30.38 | 31.95 | 30.38 | 31.36 | 31.36 | 1,958,100 |
Sep 27, 2023 | 30.11 | 30.61 | 30.08 | 30.36 | 30.36 | 1,279,900 |
Sep 26, 2023 | 30.14 | 30.68 | 30.05 | 30.06 | 30.06 | 1,044,700 |
Sep 25, 2023 | 30.00 | 30.56 | 29.98 | 30.27 | 30.27 | 965,100 |
Sep 22, 2023 | 31.00 | 31.09 | 30.08 | 30.12 | 30.12 | 1,130,700 |
Sep 21, 2023 | 31.95 | 31.95 | 30.90 | 30.99 | 30.99 | 1,142,700 |
Sep 20, 2023 | 32.45 | 32.72 | 32.16 | 32.21 | 32.21 | 680,600 |
Sep 19, 2023 | 32.17 | 32.29 | 31.76 | 32.20 | 32.20 | 534,300 |
Sep 18, 2023 | 32.07 | 32.28 | 31.63 | 32.15 | 32.15 | 733,500 |
Sep 15, 2023 | 32.69 | 32.90 | 31.86 | 32.00 | 32.00 | 1,160,300 |
Sep 14, 2023 | 33.20 | 33.56 | 32.79 | 32.94 | 32.94 | 1,219,000 |
Sep 13, 2023 | 32.40 | 33.05 | 32.23 | 33.00 | 33.00 | 1,321,400 |
Sep 12, 2023 | 32.70 | 32.70 | 31.60 | 32.42 | 32.42 | 2,221,000 |
Sep 11, 2023 | 32.66 | 32.95 | 32.01 | 32.92 | 32.92 | 2,120,600 |
Sep 8, 2023 | 32.85 | 33.14 | 31.68 | 32.34 | 32.34 | 4,438,500 |
Sep 7, 2023 | 34.00 | 34.00 | 32.61 | 33.41 | 33.41 | 3,328,100 |
Sep 6, 2023 | 36.18 | 36.68 | 35.67 | 36.00 | 36.00 | 776,300 |
Sep 5, 2023 | 38.00 | 38.10 | 36.26 | 36.32 | 36.32 | 557,200 |
Sep 1, 2023 | 37.61 | 38.53 | 37.42 | 38.37 | 38.37 | 1,035,700 |
Aug 31, 2023 | 37.22 | 37.56 | 37.04 | 37.41 | 37.41 | 956,700 |
Aug 30, 2023 | 37.05 | 37.76 | 37.05 | 37.18 | 37.18 | 404,000 |
Aug 29, 2023 | 36.58 | 37.21 | 36.28 | 36.99 | 36.99 | 507,600 |
Aug 28, 2023 | 36.35 | 36.90 | 36.24 | 36.68 | 36.68 | 310,400 |
Aug 25, 2023 | 35.76 | 36.43 | 35.28 | 36.13 | 36.13 | 626,900 |
Aug 24, 2023 | 36.37 | 36.49 | 35.67 | 35.68 | 35.68 | 513,500 |
Aug 23, 2023 | 36.18 | 36.63 | 35.97 | 36.63 | 36.63 | 892,400 |
Aug 22, 2023 | 36.19 | 36.42 | 35.95 | 35.97 | 35.97 | 577,300 |
Aug 21, 2023 | 36.24 | 36.35 | 35.42 | 36.01 | 36.01 | 481,000 |
Aug 18, 2023 | 36.25 | 36.42 | 35.84 | 36.13 | 36.13 | 1,065,300 |
Aug 17, 2023 | 38.09 | 38.44 | 36.47 | 36.52 | 36.52 | 765,100 |
Aug 16, 2023 | 38.20 | 38.70 | 37.90 | 38.02 | 38.02 | 505,700 |
Aug 15, 2023 | 38.34 | 38.40 | 38.01 | 38.15 | 38.15 | 412,200 |
Aug 14, 2023 | 38.03 | 38.36 | 37.81 | 38.35 | 38.35 | 237,100 |
Aug 11, 2023 | 38.10 | 38.56 | 38.01 | 38.19 | 38.19 | 341,400 |
Aug 10, 2023 | 38.30 | 38.67 | 37.80 | 38.01 | 38.01 | 584,900 |
Aug 9, 2023 | 39.33 | 39.56 | 38.34 | 38.36 | 38.36 | 605,100 |
Aug 8, 2023 | 38.96 | 39.55 | 38.83 | 39.52 | 39.52 | 666,000 |
Aug 7, 2023 | 39.19 | 39.51 | 38.61 | 39.32 | 39.32 | 697,700 |
Aug 4, 2023 | 37.76 | 39.32 | 37.29 | 39.03 | 39.03 | 1,735,400 |
Aug 3, 2023 | 37.32 | 38.14 | 36.46 | 37.29 | 37.29 | 1,028,600 |
Aug 2, 2023 | 36.26 | 36.87 | 36.17 | 36.50 | 36.50 | 574,200 |
Aug 1, 2023 | 36.13 | 36.76 | 36.00 | 36.61 | 36.61 | 506,800 |
Jul 31, 2023 | 36.21 | 36.27 | 35.86 | 36.18 | 36.18 | 651,900 |
Jul 28, 2023 | 36.56 | 36.59 | 36.05 | 36.17 | 36.17 | 640,000 |
Jul 27, 2023 | 37.31 | 37.49 | 36.02 | 36.08 | 36.08 | 751,100 |
Jul 26, 2023 | 36.67 | 37.20 | 36.56 | 37.07 | 37.07 | 608,400 |
Jul 25, 2023 | 36.29 | 36.82 | 36.27 | 36.60 | 36.60 | 459,400 |
Jul 24, 2023 | 36.43 | 36.88 | 36.26 | 36.43 | 36.43 | 545,000 |
Jul 21, 2023 | 36.94 | 36.96 | 36.60 | 36.88 | 36.88 | 802,300 |
Jul 20, 2023 | 37.20 | 37.29 | 36.50 | 36.89 | 36.89 | 748,700 |
Jul 19, 2023 | 37.41 | 37.69 | 37.02 | 37.02 | 37.02 | 753,700 |
Jul 18, 2023 | 37.06 | 37.53 | 37.06 | 37.41 | 37.41 | 981,000 |
Jul 17, 2023 | 37.04 | 37.34 | 36.87 | 37.15 | 37.15 | 644,300 |
Jul 14, 2023 | 37.75 | 37.75 | 36.76 | 37.00 | 37.00 | 647,800 |
Jul 13, 2023 | 37.25 | 37.28 | 36.72 | 37.26 | 37.26 | 698,800 |
Jul 12, 2023 | 37.21 | 37.27 | 36.60 | 36.61 | 36.61 | 610,800 |
Jul 11, 2023 | 36.46 | 37.04 | 36.27 | 36.87 | 36.87 | 523,100 |
Jul 10, 2023 | 35.82 | 36.52 | 35.54 | 36.19 | 36.19 | 930,200 |
Jul 7, 2023 | 35.51 | 36.35 | 35.31 | 35.81 | 35.81 | 867,400 |
Jul 6, 2023 | 35.45 | 36.35 | 35.21 | 35.37 | 35.37 | 1,020,300 |
Jul 5, 2023 | 36.86 | 37.06 | 36.52 | 36.52 | 36.52 | 563,800 |
Jul 3, 2023 | 37.50 | 37.87 | 37.09 | 37.09 | 37.09 | 396,600 |
Jun 30, 2023 | 38.00 | 38.00 | 37.61 | 37.85 | 37.85 | 818,500 |
Jun 29, 2023 | 37.02 | 37.73 | 36.81 | 37.54 | 37.54 | 604,200 |
Jun 28, 2023 | 36.56 | 37.32 | 36.52 | 37.08 | 37.08 | 1,154,700 |
Jun 27, 2023 | 35.24 | 36.51 | 35.10 | 36.49 | 36.49 | 1,008,600 |
Jun 26, 2023 | 34.78 | 35.52 | 34.78 | 35.16 | 35.16 | 828,600 |
Jun 23, 2023 | 33.60 | 34.98 | 33.60 | 34.95 | 34.95 | 2,430,100 |
Jun 22, 2023 | 33.96 | 34.23 | 33.79 | 34.02 | 34.02 | 1,410,200 |
Jun 21, 2023 | 33.88 | 34.32 | 33.69 | 34.16 | 34.16 | 1,183,000 |
Jun 20, 2023 | 33.59 | 33.97 | 33.47 | 33.90 | 33.90 | 593,800 |
Jun 16, 2023 | 34.85 | 34.89 | 33.73 | 33.89 | 33.89 | 1,178,400 |
Jun 15, 2023 | 34.03 | 34.55 | 34.03 | 34.46 | 34.46 | 609,500 |
Jun 14, 2023 | 34.48 | 34.67 | 33.97 | 34.33 | 34.33 | 451,800 |
Jun 13, 2023 | 34.30 | 34.70 | 34.30 | 34.53 | 34.53 | 449,900 |
Jun 12, 2023 | 34.13 | 34.47 | 33.84 | 34.23 | 34.23 | 434,700 |
Jun 9, 2023 | 34.43 | 34.43 | 33.98 | 34.26 | 34.26 | 551,400 |
Jun 8, 2023 | 33.92 | 34.55 | 33.79 | 34.54 | 34.54 | 465,600 |
Jun 7, 2023 | 33.91 | 34.64 | 33.68 | 34.09 | 34.09 | 722,900 |
Jun 6, 2023 | 33.03 | 34.50 | 32.95 | 33.92 | 33.92 | 694,100 |
Jun 5, 2023 | 33.38 | 33.50 | 32.85 | 33.15 | 33.15 | 446,400 |
Jun 2, 2023 | 32.63 | 33.63 | 32.50 | 33.59 | 33.59 | 666,800 |
Jun 1, 2023 | 31.58 | 32.37 | 31.58 | 32.21 | 32.21 | 870,700 |
May 31, 2023 | 31.49 | 31.73 | 31.34 | 31.63 | 31.63 | 866,900 |
May 30, 2023 | 31.88 | 32.22 | 31.39 | 31.57 | 31.57 | 432,100 |
May 26, 2023 | 31.96 | 32.23 | 31.52 | 31.90 | 31.90 | 553,900 |
May 25, 2023 | 31.41 | 31.94 | 31.22 | 31.91 | 31.91 | 646,500 |
May 24, 2023 | 31.67 | 31.67 | 31.11 | 31.27 | 31.27 | 896,800 |
May 23, 2023 | 32.08 | 32.45 | 31.78 | 31.92 | 31.92 | 564,900 |
May 22, 2023 | 32.34 | 32.57 | 32.14 | 32.34 | 32.34 | 470,900 |
May 19, 2023 | 32.76 | 32.80 | 32.09 | 32.31 | 32.31 | 459,100 |
May 18, 2023 | 31.98 | 32.65 | 31.84 | 32.56 | 32.56 | 476,400 |
May 17, 2023 | 32.03 | 32.41 | 31.67 | 31.94 | 31.94 | 1,039,900 |
May 16, 2023 | 32.00 | 32.05 | 31.50 | 31.84 | 31.84 | 907,300 |
May 15, 2023 | 31.42 | 32.22 | 31.24 | 32.10 | 32.10 | 1,133,700 |
May 12, 2023 | 31.13 | 31.52 | 31.04 | 31.45 | 31.45 | 834,100 |
May 11, 2023 | 30.86 | 31.16 | 30.70 | 30.99 | 30.99 | 403,700 |
May 10, 2023 | 31.41 | 31.41 | 30.56 | 31.07 | 31.07 | 823,800 |
May 9, 2023 | 30.39 | 30.72 | 30.22 | 30.56 | 30.56 | 604,400 |
May 8, 2023 | 30.07 | 30.70 | 29.93 | 30.48 | 30.48 | 946,900 |
May 5, 2023 | 29.54 | 30.05 | 29.20 | 29.87 | 29.87 | 1,111,700 |
May 4, 2023 | 28.69 | 31.83 | 28.57 | 28.83 | 28.83 | 2,069,400 |
May 3, 2023 | 27.66 | 28.22 | 27.29 | 27.40 | 27.40 | 1,254,600 |
May 2, 2023 | 27.60 | 27.69 | 27.20 | 27.59 | 27.59 | 1,025,700 |
May 1, 2023 | 27.26 | 27.79 | 27.26 | 27.72 | 27.72 | 412,800 |
Apr 28, 2023 | 26.94 | 27.55 | 26.94 | 27.41 | 27.41 | 351,200 |
Apr 27, 2023 | 26.48 | 27.13 | 26.43 | 27.10 | 27.10 | 360,000 |
Apr 26, 2023 | 26.65 | 26.95 | 26.18 | 26.37 | 26.37 | 447,100 |
Apr 25, 2023 | 27.16 | 27.34 | 26.85 | 26.97 | 26.97 | 597,300 |
Related Tickers
EXP Eagle Materials Inc.
252.15
-0.39%
MLM Martin Marietta Materials, Inc.
594.02
+0.37%
JHX James Hardie Industries plc
34.81
-1.02%
VMC Vulcan Materials Company
257.14
+0.29%
CRH CRH plc
76.88
-0.97%
KNF Knife River Corporation
77.29
+0.29%
BCC Boise Cascade Company
136.82
-0.29%
CX CEMEX, S.A.B. de C.V.
8.21
+1.05%
USLM United States Lime & Minerals, Inc.
300.00
-1.32%
CEMARGOS.CL Cementos Argos S.A.
8,410.00
0.00%