Stockscreener 앱 받기
46.70
2.36%
-1.13
시장 영업 전:
46.11
-0.59
-1.26%
Summit Materials Inc 주식 (SUM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $47.80 | $46.56 | $1.24 | 1,585,331.0 | -2.36% |
| 2024-11-01 | $48.22 | $47.18 | $1.04 | 1,351,636.0 | +0.89% |
| 2024-10-31 | $48.17 | $46.69 | $1.48 | 2,297,125.0 | +2.13% |
| 2024-10-30 | $46.98 | $45.44 | $1.54 | 1,446,784.0 | +0.89% |
| 2024-10-29 | $46.16 | $45.32 | $0.84 | 1,617,821.0 | +0.83% |
| 2024-10-28 | $46.40 | $45.05 | $1.35 | 3,226,666.0 | +1.18% |
| 2024-10-25 | $46.20 | $44.74 | $1.46 | 4,275,934.0 | +4.18% |
| 2024-10-24 | $46.03 | $40.34 | $5.69 | 5,093,615.0 | +6.57% |
| 2024-10-23 | $40.93 | $39.88 | $1.05 | 1,307,908.0 | +0.79% |
| 2024-10-22 | $41.25 | $40.26 | $0.99 | 2,041,815.0 | -2.73% |
| 2024-10-21 | $42.24 | $41.24 | $1.00 | 1,629,361.0 | -2.01% |
| 2024-10-18 | $42.65 | $41.49 | $1.16 | 1,324,503.0 | +1.27% |
| 2024-10-17 | $41.95 | $40.43 | $1.52 | 1,769,931.0 | +2.71% |
| 2024-10-16 | $40.71 | $39.65 | $1.06 | 985,720.0 | +2.81% |
| 2024-10-15 | $40.35 | $38.77 | $1.58 | 1,033,642.0 | +1.67% |
| 2024-10-14 | $39.00 | $38.33 | $0.67 | 673,444.0 | +0.78% |
| 2024-10-11 | $38.71 | $37.79 | $0.92 | 731,406.0 | +2.12% |
| 2024-10-10 | $37.86 | $36.83 | $1.03 | 1,141,759.0 | -0.40% |
| 2024-10-09 | $38.09 | $36.63 | $1.45 | 1,263,229.0 | +3.01% |
| 2024-10-08 | $37.53 | $36.49 | $1.04 | 934,014.0 | +0.00% |
Summit Materials Inc 주식 (SUM) 연도별 가격 이력
이 심층 분석에서는 Summit Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SUM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Summit Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Summit Materials Inc 주식 (SUM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.22 | $46.56 | $1.66 | 4,522,298.0 | -1.50% |
| 2024-10 | $48.17 | $36.23 | $11.94 | 36,910,948.0 | +21.47% |
| 2024-09 | $40.61 | $34.80 | $5.81 | 18,135,878.0 | -3.63% |
| 2024-08 | $42.02 | $35.71 | $6.31 | 20,111,475.0 | -3.06% |
| 2024-07 | $42.77 | $35.36 | $7.42 | 21,273,180.0 | +14.12% |
| 2024-06 | $39.30 | $34.64 | $4.66 | 17,816,655.0 | -5.25% |
| 2024-05 | $42.36 | $37.09 | $5.27 | 21,484,983.0 | -0.67% |
| 2024-04 | $44.89 | $37.80 | $7.09 | 16,749,058.0 | -12.72% |
| 2024-03 | $44.78 | $40.62 | $4.16 | 22,557,587.0 | +4.35% |
| 2024-02 | $43.23 | $36.08 | $7.15 | 23,514,275.0 | +18.05% |
| 2024-01 | $38.62 | $34.38 | $4.24 | 16,517,124.0 | -5.93% |
Summit Materials Inc 주식 (SUM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.46 | $34.56 | $4.90 | 12,914,953.0 | +10.87% |
| 2023-11 | $35.42 | $32.32 | $3.10 | 16,029,469.0 | +5.44% |
| 2023-10 | $36.07 | $30.81 | $5.26 | 33,055,898.0 | +5.65% |
| 2023-09 | $38.53 | $29.98 | $8.55 | 28,975,581.0 | -16.76% |
| 2023-08 | $39.56 | $35.28 | $4.28 | 14,994,877.0 | +3.40% |
| 2023-07 | $37.87 | $35.21 | $2.66 | 13,844,230.0 | -4.41% |
| 2023-06 | $38.00 | $31.58 | $6.42 | 17,321,443.0 | +19.66% |
| 2023-05 | $32.80 | $27.20 | $5.60 | 16,932,301.0 | +15.40% |
| 2023-04 | $28.82 | $25.43 | $3.39 | 10,569,824.0 | -3.79% |
| 2023-03 | $30.85 | $26.30 | $4.55 | 15,907,940.0 | -3.55% |
| 2023-02 | $34.40 | $29.40 | $5.00 | 14,195,311.0 | -10.10% |
| 2023-01 | $32.96 | $28.42 | $4.54 | 11,042,768.0 | +15.74% |
Summit Materials Inc 주식 (SUM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.55 | $28.01 | $3.54 | 14,990,725.6 | -4.40% |
| 2022-11 | $30.15 | $23.88 | $6.26 | 15,403,718.7 | +14.95% |
| 2022-10 | $26.61 | $22.74 | $3.88 | 18,931,519.3 | +9.97% |
| 2022-09 | $28.84 | $23.05 | $5.79 | 16,187,513.2 | -15.69% |
| 2022-08 | $31.61 | $26.29 | $5.31 | 13,424,968.7 | +3.31% |
| 2022-07 | $27.24 | $21.56 | $5.68 | 10,868,949.7 | +18.12% |
| 2022-06 | $27.82 | $21.58 | $6.25 | 18,733,265.9 | -14.72% |
| 2022-05 | $30.15 | $23.61 | $6.54 | 21,021,247.3 | -1.76% |
| 2022-04 | $30.95 | $26.71 | $4.25 | 12,587,526.2 | -10.50% |
| 2022-03 | $32.40 | $25.90 | $6.50 | 29,142,938.2 | -0.51% |
| 2022-02 | $35.73 | $28.48 | $7.24 | 14,629,640.7 | -12.20% |
| 2022-01 | $40.65 | $32.25 | $8.39 | 12,566,190.9 | -11.41% |
0.19%
0.26%
자본화:
|
볼륨(24시간):