Summit Materials Inc. Class A Common Stockのデータ

Summit Materials Inc. Class A Common Stockの基本情報

名前 Summit Materials Inc. Class A Common Stock
ティッカー SUM
United States
上場年 2015.0
セクター Basic Industries

Summit Materials Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.22 24.1 24.92 24.5 674500.0 24.5
2021-02-12 24.91 24.11 24.17 24.68 1446900.0 24.68
2021-02-11 24.94 23.73 24.3 24.15 1016400.0 24.15
2021-02-10 25.23 24.16 24.9 24.27 942700.0 24.27
2021-02-09 24.99 24.12 24.28 24.7 1060300.0 24.7
2021-02-08 24.86 24.02 24.13 24.4 756700.0 24.4
2021-02-05 24.56 23.72 23.95 24.04 995400.0 24.04
2021-02-04 23.86 22.82 22.83 23.64 1081400.0 23.64
2021-02-03 22.82 22.26 22.38 22.8 701800.0 22.8
2021-02-02 22.99 22.01 22.94 22.18 961600.0 22.18
2021-02-01 23.48 20.69 20.86 22.59 3447700.0 22.59
2021-01-29 21.38 20.49 21.15 20.53 1214400.0 20.53
2021-01-28 21.73 20.96 21.28 21.39 767900.0 21.39
2021-01-27 21.99 20.77 21.39 20.85 1371300.0 20.85
2021-01-26 23.95 22.12 23.8 22.19 1047500.0 22.19
2021-01-25 24.1 23.14 23.39 23.63 859200.0 23.63
2021-01-22 23.69 22.74 22.93 23.68 1071000.0 23.68
2021-01-21 24.07 23.08 23.71 23.14 654200.0 23.14
2021-01-20 23.92 23.29 23.71 23.76 783400.0 23.76
2021-01-19 23.77 23.1 23.59 23.59 656500.0 23.59
2021-01-15 23.94 23.22 23.35 23.34 1368600.0 23.34
2021-01-14 24.11 23.47 23.99 23.75 1361800.0 23.75
2021-01-13 24.81 23.68 24.46 23.78 1157800.0 23.78
2021-01-12 25.28 23.79 24.15 24.74 1702700.0 24.74
2021-01-11 24.22 23.28 23.59 24.22 717200.0 24.22
2021-01-08 24.48 23.55 24.24 23.95 1454700.0 23.95
2021-01-07 24.44 23.7 23.9 23.92 1797400.0 23.92
2021-01-06 24.45 21.8 22.0 23.5 4519200.0 23.5
2021-01-05 21.07 20.29 20.36 20.82 1138900.0 20.82
2021-01-04 20.95 19.59 20.33 20.42 3981100.0 20.42
2020-12-31 20.19 19.28 19.72 20.08 525700.0 20.08
2020-12-30 20.08 19.53 19.62 19.67 527800.0 19.67
2020-12-29 20.08 19.32 19.89 19.46 608000.0 19.46
2020-12-28 20.04 19.22 19.52 19.81 785000.0 19.81
2020-12-24 19.52 18.99 19.5 19.22 193900.0 19.22
2020-12-23 19.97 19.29 19.87 19.31 767500.0 19.31
2020-12-22 19.56 18.98 19.48 19.12 648300.0 19.12
2020-12-21 19.67 18.8 18.98 19.57 840800.0 19.57
2020-12-18 19.98 19.25 19.49 19.56 2111600.0 19.56
2020-12-17 19.48 18.98 19.19 19.47 580200.0 19.47
2020-12-16 19.88 19.1 19.68 19.13 708300.0 19.13
2020-12-15 19.65 18.95 19.37 19.59 703600.0 19.59
2020-12-14 19.72 19.03 19.66 19.03 1062800.0 19.03
2020-12-11 19.75 19.09 19.31 19.3 1267300.0 19.3
2020-12-10 20.24 19.24 19.81 19.43 1222200.0 19.43
2020-12-09 20.5 19.67 20.11 20.04 1344200.0 20.04
2020-12-08 20.88 20.33 20.4 20.55 699100.0 20.55
2020-12-07 20.95 20.01 20.5 20.68 893400.0 20.68
2020-12-04 21.21 20.47 21.07 20.59 1198800.0 20.59
2020-12-03 21.0 19.62 19.84 20.88 1293400.0 20.88
2020-12-02 19.99 19.42 19.63 19.69 881800.0 19.69
2020-12-01 20.29 19.14 19.49 19.98 1891800.0 19.98
2020-11-30 19.57 18.78 19.36 19.0 1302500.0 19.0
2020-11-27 19.71 19.33 19.39 19.5 317800.0 19.5
2020-11-25 19.64 18.96 19.58 19.56 754400.0 19.56
2020-11-24 20.03 19.21 19.52 19.82 1403300.0 19.82
2020-11-23 19.29 18.51 18.84 19.22 957700.0 19.22
2020-11-20 18.76 18.11 18.5 18.48 757900.0 18.48
2020-11-19 19.06 18.42 18.6 18.67 902000.0 18.67
2020-11-18 19.09 18.22 18.42 18.77 1105600.0 18.77
2020-11-17 18.34 17.61 17.9 18.27 885600.0 18.27
2020-11-16 18.5 17.71 18.08 18.03 1024800.0 18.03
2020-11-13 17.66 17.17 17.17 17.54 897700.0 17.54
2020-11-12 17.55 16.78 17.5 16.87 1365400.0 16.87
2020-11-11 18.0 17.31 18.0 17.71 1027100.0 17.71
2020-11-10 18.38 17.82 18.04 18.04 1043400.0 18.04
2020-11-09 19.81 17.32 19.04 17.73 2030400.0 17.73
2020-11-06 17.89 17.17 17.43 17.48 1079700.0 17.48
2020-11-05 17.83 16.88 16.89 17.33 1162100.0 17.33
2020-11-04 17.49 16.2 17.25 16.78 2151200.0 16.78
2020-11-03 19.09 17.98 18.93 18.12 2281000.0 18.12
2020-11-02 18.66 17.86 17.97 18.51 1796200.0 18.51
2020-10-30 18.15 16.87 16.9 17.69 2398100.0 17.69
2020-10-29 17.22 15.94 16.01 16.96 2197800.0 16.96
2020-10-28 16.7 15.44 16.68 16.2 5313900.0 16.2
2020-10-27 19.07 18.55 18.7 18.84 1273800.0 18.84
2020-10-26 19.39 18.66 19.35 18.83 1370800.0 18.83
2020-10-23 20.05 19.44 19.95 19.79 669400.0 19.79
2020-10-22 19.76 19.17 19.28 19.71 1027900.0 19.71
2020-10-21 19.95 19.18 19.45 19.19 755200.0 19.19
2020-10-20 20.0 19.33 19.85 19.49 1212400.0 19.49
2020-10-19 19.81 19.04 19.35 19.51 1221600.0 19.51
2020-10-16 19.68 19.18 19.26 19.32 1121200.0 19.32
2020-10-15 19.32 18.36 18.5 19.18 868900.0 19.18
2020-10-14 19.16 18.76 18.83 18.85 659800.0 18.85
2020-10-13 19.46 18.53 19.2 18.76 1111000.0 18.76
2020-10-12 19.8 19.22 19.31 19.64 1264700.0 19.64
2020-10-09 19.99 18.68 19.84 19.17 1897800.0 19.17
2020-10-08 19.88 18.9 18.99 19.75 1842500.0 19.75
2020-10-07 18.78 18.15 18.24 18.58 1021700.0 18.58
2020-10-06 18.89 17.77 18.37 17.83 1190600.0 17.83
2020-10-05 18.3 17.6 17.6 18.13 1937700.0 18.13
2020-10-02 17.47 16.12 16.18 17.27 1345700.0 17.27
2020-10-01 17.07 16.54 16.54 16.76 1096200.0 16.76
2020-09-30 16.88 16.39 16.39 16.54 1146800.0 16.54
2020-09-29 16.73 16.22 16.73 16.27 1108600.0 16.27
2020-09-28 17.14 16.34 16.34 16.83 1489100.0 16.83
2020-09-25 16.25 15.65 15.7 16.16 953500.0 16.16
2020-09-24 15.94 15.23 15.5 15.85 1401500.0 15.85
2020-09-23 15.97 15.3 15.63 15.5 1340000.0 15.5
2020-09-22 15.86 15.21 15.4 15.66 1352000.0 15.66
2020-09-21 15.94 15.01 15.85 15.33 1902100.0 15.33
2020-09-18 16.98 16.29 16.94 16.36 2612200.0 16.36
2020-09-17 17.06 16.63 16.79 16.84 979000.0 16.84
2020-09-16 17.56 16.75 17.38 17.08 1197400.0 17.08
2020-09-15 17.63 16.96 17.02 17.16 1266600.0 17.16
2020-09-14 17.19 16.53 17.05 16.95 1684800.0 16.95
2020-09-11 17.06 15.97 16.06 16.91 1920300.0 16.91
2020-09-10 16.12 15.22 15.23 15.85 1518200.0 15.85
2020-09-09 15.72 15.06 15.69 15.26 1344400.0 15.26
2020-09-08 15.14 14.65 14.8 14.93 1373200.0 14.93
2020-09-04 15.61 14.95 15.39 15.08 1345300.0 15.08
2020-09-03 15.9 14.82 15.62 15.0 937500.0 15.0
2020-09-02 15.71 14.91 15.2 15.61 729700.0 15.61
2020-09-01 15.38 14.6 14.89 15.16 1435000.0 15.16
2020-08-31 15.53 14.75 15.51 14.89 1337400.0 14.89
2020-08-28 15.64 15.23 15.64 15.49 789300.0 15.49
2020-08-27 15.71 15.2 15.24 15.46 1324000.0 15.46
2020-08-26 15.59 15.0 15.46 15.19 1166900.0 15.19
2020-08-25 15.68 15.15 15.6 15.47 924200.0 15.47
2020-08-24 15.79 15.33 15.72 15.54 941600.0 15.54
2020-08-21 15.96 15.45 15.57 15.58 1343800.0 15.58
2020-08-20 16.0 15.48 15.66 15.83 689500.0 15.83
2020-08-19 16.16 15.79 15.94 15.93 1540900.0 15.93
2020-08-18 16.64 15.48 16.55 15.87 1827300.0 15.87
2020-08-17 16.66 16.32 16.5 16.51 1067100.0 16.51
2020-08-14 16.85 16.39 16.45 16.58 626300.0 16.58
2020-08-13 17.26 16.5 16.84 16.63 1087800.0 16.63
2020-08-12 17.83 16.69 17.83 17.09 1218800.0 17.09
2020-08-11 18.52 17.42 17.8 17.5 1369100.0 17.5
2020-08-10 17.66 16.88 16.88 17.37 914200.0 17.37
2020-08-07 16.87 16.24 16.25 16.85 701800.0 16.85
2020-08-06 17.03 16.31 16.99 16.32 757200.0 16.32
2020-08-05 16.72 15.64 15.69 16.56 1125900.0 16.56
2020-08-04 15.42 14.94 15.02 15.38 759600.0 15.38
2020-08-03 15.25 14.45 14.8 15.09 1119800.0 15.09
2020-07-31 15.69 14.36 15.68 14.72 1724900.0 14.72
2020-07-30 16.1 15.36 15.7 15.78 1487200.0 15.78
2020-07-29 16.29 15.69 15.87 16.21 991300.0 16.21
2020-07-28 17.62 15.77 17.43 15.85 1626500.0 15.85
2020-07-27 17.71 16.86 16.86 17.71 1072800.0 17.71
2020-07-24 17.49 16.67 17.46 16.86 1114400.0 16.86
2020-07-23 18.47 17.0 18.07 17.51 1540400.0 17.51
2020-07-22 19.0 16.88 18.63 17.71 3480200.0 17.71
2020-07-21 18.38 17.71 18.1 18.22 2029600.0 18.22
2020-07-20 18.28 17.45 18.12 17.56 1366400.0 17.56
2020-07-17 18.68 18.01 18.01 18.35 1393200.0 18.35
2020-07-16 18.27 16.96 17.15 17.88 1620300.0 17.88
2020-07-15 17.81 17.18 17.4 17.38 1431700.0 17.38
2020-07-14 16.77 15.92 16.21 16.61 752300.0 16.61
2020-07-13 16.94 16.14 16.94 16.14 701500.0 16.14
2020-07-10 16.66 15.74 15.9 16.63 387600.0 16.63
2020-07-09 17.02 15.68 17.02 15.86 868600.0 15.86
2020-07-08 16.39 15.61 16.0 16.33 793400.0 16.33
2020-07-07 16.83 16.08 16.55 16.16 316100.0 16.16
2020-07-06 17.18 16.66 17.15 16.86 592100.0 16.86
2020-07-02 17.11 16.22 16.37 16.6 1038200.0 16.6
2020-07-01 16.52 15.65 16.12 15.71 730600.0 15.71
2020-06-30 16.37 15.7 16.25 16.08 1130600.0 16.08
2020-06-29 16.52 15.39 15.8 16.48 816100.0 16.48
2020-06-26 15.97 15.11 15.97 15.31 2137600.0 15.31
2020-06-25 16.13 15.22 15.4 16.11 571300.0 16.11
2020-06-24 16.69 15.52 16.51 15.58 757600.0 15.58
2020-06-23 17.15 16.64 17.15 17.07 595700.0 17.07
2020-06-22 16.63 15.89 16.18 16.61 509200.0 16.61
2020-06-19 17.43 16.17 16.89 16.19 1482600.0 16.19
2020-06-18 16.93 16.03 16.08 16.66 1184600.0 16.66
2020-06-17 17.76 16.38 17.48 16.48 735900.0 16.48
2020-06-16 18.34 17.03 17.35 17.18 2538700.0 17.18
2020-06-15 16.29 14.5 14.63 16.17 1038900.0 16.17
2020-06-12 15.77 14.69 14.99 15.56 1201000.0 15.56
2020-06-11 15.4 13.8 15.01 13.97 1396400.0 13.97
2020-06-10 17.37 16.12 17.3 16.26 847700.0 16.26
2020-06-09 17.84 17.18 17.36 17.4 926100.0 17.4
2020-06-08 18.79 17.94 18.4 17.97 981700.0 17.97
2020-06-05 19.99 17.49 17.92 17.8 1584600.0 17.8
2020-06-04 16.79 15.84 16.17 16.78 632400.0 16.78
2020-06-03 17.04 16.32 16.45 16.39 1048400.0 16.39
2020-06-02 16.26 15.51 15.61 15.81 944200.0 15.81
2020-06-01 15.76 15.17 15.37 15.28 868000.0 15.28
2020-05-29 15.84 15.11 15.27 15.19 724900.0 15.19
2020-05-28 16.97 15.65 16.97 15.69 1171500.0 15.69
2020-05-27 16.84 15.63 16.25 16.77 1035400.0 16.77
2020-05-26 15.84 14.71 14.84 15.75 1586800.0 15.75
2020-05-22 14.44 13.73 14.4 13.93 935500.0 13.93
2020-05-21 14.38 13.7 13.78 14.11 920500.0 14.11
2020-05-20 14.61 13.77 13.77 13.92 1095500.0 13.92
2020-05-19 13.84 13.27 13.49 13.54 1145700.0 13.54
2020-05-18 13.64 12.58 12.73 13.54 1129600.0 13.54
2020-05-15 12.11 11.56 11.7 11.88 973300.0 11.88
2020-05-14 12.05 10.37 10.7 11.81 1700700.0 11.81
2020-05-13 11.58 10.92 11.54 11.05 1510600.0 11.05
2020-05-12 12.69 11.59 12.43 11.66 996300.0 11.66
2020-05-11 13.37 12.35 13.35 12.4 1516600.0 12.4
2020-05-08 13.95 13.05 13.62 13.85 4625400.0 13.85
2020-05-07 14.01 13.22 13.32 13.26 922800.0 13.26
2020-05-06 14.13 12.99 14.0 13.04 972000.0 13.04
2020-05-05 14.5 13.62 13.92 13.9 1156000.0 13.9
2020-05-04 14.1 13.13 13.31 13.98 846100.0 13.98
2020-05-01 15.08 13.01 14.82 13.75 1906400.0 13.75
2020-04-30 15.54 14.68 15.19 15.11 1742100.0 15.11
2020-04-29 17.36 14.69 14.98 15.98 2775800.0 15.98
2020-04-28 14.84 14.03 14.41 14.41 1377600.0 14.41
2020-04-27 14.27 12.55 12.81 14.06 1312800.0 14.06
2020-04-24 12.56 11.68 11.87 12.41 1227500.0 12.41
2020-04-23 12.1 11.56 11.8 11.74 845600.0 11.74
2020-04-22 12.69 11.56 12.28 11.83 1286200.0 11.83
2020-04-21 12.39 11.9 12.0 12.21 882100.0 12.21
2020-04-20 12.92 12.37 12.53 12.62 1093500.0 12.62
2020-04-17 13.84 12.59 13.51 12.97 1524900.0 12.97
2020-04-16 13.53 12.14 13.53 13.03 1500500.0 13.03
2020-04-15 13.82 13.18 13.76 13.52 770900.0 13.52
2020-04-14 15.38 13.99 15.03 14.49 1067600.0 14.49
2020-04-13 15.6 13.6 15.6 14.66 1047200.0 14.66
2020-04-09 16.61 15.56 15.67 15.97 1151600.0 15.97
2020-04-08 15.0 13.98 14.37 14.84 1089900.0 14.84
2020-04-07 15.0 13.65 14.19 13.98 1999400.0 13.98
2020-04-06 13.59 12.4 12.75 13.46 1701700.0 13.46
2020-04-03 13.62 11.23 13.05 12.01 1457800.0 12.01
2020-04-02 14.54 12.75 14.08 13.14 1681200.0 13.14
2020-04-01 14.85 13.45 14.01 14.23 2101500.0 14.23
2020-03-31 15.3 11.8 12.45 15.0 3206200.0 15.0
2020-03-30 12.64 10.99 11.59 12.49 1010400.0 12.49
2020-03-27 12.72 11.32 12.22 11.59 994200.0 11.59
2020-03-26 14.19 12.54 12.83 12.95 1437000.0 12.95
2020-03-25 13.82 11.5 11.97 12.77 2190900.0 12.77
2020-03-24 11.73 9.02 9.03 11.68 2161000.0 11.68
2020-03-23 8.95 7.51 8.8 8.48 1313400.0 8.48
2020-03-20 10.26 8.54 9.66 8.76 2029800.0 8.76
2020-03-19 10.14 8.25 8.58 9.63 2648800.0 9.63
2020-03-18 12.84 8.13 12.22 8.57 2337100.0 8.57
2020-03-17 13.16 11.89 12.2 13.06 1953900.0 13.06
2020-03-16 14.95 11.54 14.65 12.03 1583400.0 12.03
2020-03-13 14.74 12.93 13.08 14.73 1532800.0 14.73
2020-03-12 13.15 12.05 12.54 12.34 1539000.0 12.34
2020-03-11 14.98 13.58 13.84 14.15 2460300.0 14.15
2020-03-10 14.82 13.14 14.78 14.38 2358900.0 14.38
2020-03-09 15.78 12.05 12.05 14.24 2278200.0 14.24
2020-03-06 18.36 17.18 17.34 17.81 1250300.0 17.81
2020-03-05 19.59 17.89 19.59 18.07 1223800.0 18.07
2020-03-04 20.51 19.67 20.0 20.17 1053500.0 20.17
2020-03-03 21.3 19.07 20.12 19.56 1632200.0 19.56
2020-03-02 19.95 17.54 18.01 19.84 1513200.0 19.84
2020-02-28 19.54 18.32 19.02 19.54 1683600.0 19.54
2020-02-27 20.44 19.48 19.91 19.76 1153900.0 19.76
2020-02-26 21.3 20.02 21.21 20.52 869200.0 20.52
2020-02-25 22.44 21.0 22.33 21.02 997500.0 21.02
2020-02-24 22.5 21.69 21.89 22.34 461300.0 22.34
2020-02-21 23.54 22.61 23.42 22.77 588400.0 22.77
2020-02-20 23.75 22.89 23.47 23.54 463500.0 23.54
2020-02-19 23.88 23.3 23.62 23.54 551200.0 23.54
2020-02-18 23.95 23.42 23.76 23.65 492000.0 23.65