Historical Stock Prices

SUM 
$23.26
*  
0.22
0.94%
Get SUM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SUM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 23.55 23.57 23.04 23.26 2,027,607
12/01/2016 23.88 24.01 23.15 23.48 4,056,521
11/30/2016 23.77 24.07 23.46 23.77 1,506,069
11/29/2016 23.31 23.69 23.27 23.55 1,546,923
11/28/2016 24.31 24.5 23.1 23.32 1,962,199
11/25/2016 24.56 24.5816 24.24 24.45 430,364
11/23/2016 23.69 24.5 23.68 24.43 1,290,646
11/22/2016 24.07 24.14 22.91 23.83 2,730,411
11/21/2016 23.95 24.27 23.63 23.86 1,677,553
11/18/2016 23.76 23.85 23.395 23.73 2,251,600
11/17/2016 24 24.11 23.41 23.85 1,799,936
11/16/2016 23.41 24.19 23.2 23.94 2,905,471
11/15/2016 24.71 24.72 23.71 24.44 3,013,373
11/14/2016 24.33 24.81 23.92 24.77 4,254,509
11/11/2016 24 24.19 23.06 23.99 5,747,841
11/10/2016 23.38 24.45 23 23.87 11,249,330
11/09/2016 22.16 24.55 21.87 22.76 6,707,316
11/08/2016 20.8 21.18 20.52 20.81 1,183,398
11/07/2016 20.32 20.95 20.28 20.86 2,555,061
11/04/2016 18.94 20.05 18.85 19.73 1,245,373
11/03/2016 19.87 19.98 18.85 18.93 2,023,710
11/02/2016 19.6 20.74 19.57 19.63 3,091,137
11/01/2016 18.8 19.3299 18.61 19.22 2,498,634
10/31/2016 18.64 18.96 18.56 18.74 1,070,405
10/28/2016 18.31 18.83 18.18 18.65 955,808
10/27/2016 18.68 18.68 18.05 18.29 830,357
10/26/2016 18.64 18.85 18.49 18.6 532,866
10/25/2016 19.23 19.25 18.76 18.82 394,201
10/24/2016 19.28 19.41 19.07 19.24 710,623
10/21/2016 18.61 19.11 18.5 19.1 1,065,149
10/20/2016 18.84 19.13 18.79 18.91 698,316
10/19/2016 18.78 19.19 18.5 18.96 681,026
10/18/2016 19.37 19.37 18.7 18.74 1,054,237
10/17/2016 19.05 19.19 18.88 18.99 535,379
10/14/2016 19.18 19.37 18.91 19.04 625,530
10/13/2016 18.5 19.07 18.14 18.98 1,042,923
10/12/2016 18.47 18.85 18.145 18.78 855,403
10/11/2016 18.18 18.76 18.14 18.47 1,351,128
10/10/2016 19.03 19.27 18.87 18.99 655,585
10/07/2016 19.34 19.34 18.75 18.77 1,078,832
10/06/2016 18.75 19.41 18.75 19.36 963,642
10/05/2016 18.59 18.83 18.43 18.82 651,826
10/04/2016 18.35 18.47 18.045 18.43 744,746
10/03/2016 18.47 18.675 18.12 18.31 1,102,476
09/30/2016 19.11 19.16 18.42 18.55 1,850,244
09/29/2016 19.38 19.41 18.83 19.08 1,635,369
09/28/2016 19.29 19.56 19.15 19.49 876,762
09/27/2016 19.24 19.3 18.84 19.18 483,949
09/26/2016 19.1 19.64 19.1 19.23 1,094,919
09/23/2016 19.29 19.51 19.13 19.2 778,324
09/22/2016 18.98 19.45 18.825 19.25 1,494,414
09/21/2016 18.09 18.81 18.05 18.8 1,243,552
09/20/2016 18.45 18.45 17.99 18.03 616,006
09/19/2016 18.3 18.63 18.04 18.32 1,446,809
09/16/2016 18.25 18.74 18.15 18.21 2,503,999
09/15/2016 17.75 18.33 17.61 18.29 1,307,850
09/14/2016 17.96 18.02 17.48 17.79 913,608
09/13/2016 18.32 18.59 17.74 17.91 794,888
09/12/2016 17.86 18.71 17.76 18.57 1,208,902
09/09/2016 18.81 18.81 17.75 17.94 1,194,500
09/08/2016 18.9 19.12 18.69 18.92 991,349
09/07/2016 18.69 19.0425 18.58 18.92 2,113,574
09/06/2016 19.61 19.68 18.45 18.89 1,612,738
09/02/2016 19.63 19.73 19.42 19.59 540,424
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?