VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 73,408 Value ($000) $20,937 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 18,359 Value ($000) $5,648 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 45,828 Value ($000) $11,953 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 10,883 Value ($000) $2,539 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 55,382 Value ($000) $14,246 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 17,415 Value ($000) $4,361 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 46,489 Value ($000) $11,561 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 40,360 Value ($000) $11,015 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 84,148 Value ($000) $19,102 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 199,496 Value ($000) $40,302 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 184,865 Value ($000) $41,676 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 241,379 Value ($000) $41,411 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 52,999 Value ($000) $9,281 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 47,230 Value ($000) $7,449 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 73,127 Value ($000) $10,391 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 40,785 Value ($000) $7,492 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 38,722 Value ($000) $8,038 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 107,826 Value ($000) $18,240 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 111,138 Value ($000) $19,346 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 40,592 Value ($000) $6,850 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 11,781 Value ($000) $1,747 Avg Close $136.81 Range $125.87 - $147.45

Q2 2020

Shares 127,408 Value ($000) $14,760 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 3,427 Value ($000) $370 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 47,734 Value ($000) $6,873 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 1,933 Value ($000) $292 Avg Close $133.67 Range $125.33 - $144.55

Q4 2018

Shares 112,336 Value ($000) $11,099 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 51,354 Value ($000) $5,711 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 14,112 Value ($000) $1,821 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 161,764 Value ($000) $18,469 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 94,890 Value ($000) $12,181 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 98,379 Value ($000) $11,766 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 29,004 Value ($000) $3,674 Avg Close $116.40 Range $107.67 - $125.20

Q1 2016

Shares 2,624 Value ($000) $277 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 11,054 Value ($000) $1,050 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 5,048 Value ($000) $450 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 7,873 Value ($000) $661 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 6,094 Value ($000) $514 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 81,022 Value ($000) $5,326 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 83,337 Value ($000) $5,019 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 20,664 Value ($000) $1,317 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 20,919 Value ($000) $1,390 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 204,856 Value ($000) $12,173 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 195,067 Value ($000) $10,107 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 86,417 Value ($000) $4,184 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	73,408	$20,937	$293.14	$277.94 - $311.21
Q3 2025	18,359	$5,648	$283.25	$254.47 - $307.65
Q2 2025	45,828	$11,953	$256.02	$217.74 - $276.71
Q1 2025	10,883	$2,539	$252.23	$213.97 - $278.27
Q4 2024	55,382	$14,246	$266.73	$234.41 - $296.11
Q3 2024	17,415	$4,361	$245.85	$223.32 - $275.74
Q2 2024	46,489	$11,561	$255.31	$240.65 - $270.65
Q1 2024	40,360	$11,015	$243.03	$215.23 - $273.07
Q4 2023	84,148	$19,102	$208.58	$187.38 - $224.06
Q3 2023	199,496	$40,302	$213.74	$196.34 - $225.55
Q2 2023	184,865	$41,676	$187.93	$158.68 - $221.80
Q1 2023	241,379	$41,411	$173.63	$156.49 - $193.25
Q4 2022	52,999	$9,281	$166.92	$143.95 - $185.82
Q3 2022	47,230	$7,449	$158.20	$133.80 - $175.26
Q2 2022	73,127	$10,391	$160.39	$135.31 - $180.96
Q1 2022	40,785	$7,492	$180.88	$164.33 - $206.88
Q4 2021	38,722	$8,038	$187.39	$161.64 - $203.58
Q3 2021	107,826	$18,240	$172.91	$160.74 - $187.10
Q2 2021	111,138	$19,346	$172.26	$157.23 - $186.92
Q1 2021	40,592	$6,850	$155.90	$137.46 - $169.77
Q4 2020	11,781	$1,747	$136.81	$125.87 - $147.45
Q2 2020	127,408	$14,760	$104.50	$84.39 - $123.08
Q1 2020	3,427	$370	$121.47	$62.45 - $141.60
Q4 2019	47,734	$6,873	$135.83	$124.65 - $144.53
Q3 2019	1,933	$292	$133.67	$125.33 - $144.55
Q4 2018	112,336	$11,099	$95.27	$77.44 - $107.54
Q3 2018	51,354	$5,711	$108.68	$99.57 - $123.11
Q2 2018	14,112	$1,821	$115.27	$101.03 - $125.05
Q1 2018	161,764	$18,469	$117.48	$102.96 - $131.58
Q4 2017	94,890	$12,181	$113.72	$106.96 - $120.80
Q3 2017	98,379	$11,766	$111.47	$103.95 - $120.75
Q2 2017	29,004	$3,674	$116.40	$107.67 - $125.20
Q1 2016	2,624	$277	$87.06	$72.34 - $98.20
Q4 2015	11,054	$1,050	$88.90	$80.13 - $98.04
Q3 2015	5,048	$450	$85.31	$77.02 - $94.11
Q2 2015	7,873	$661	$79.81	$73.72 - $85.14
Q1 2015	6,094	$514	$70.59	$58.73 - $78.90
Q4 2014	81,022	$5,326	$57.64	$49.39 - $63.08
Q3 2014	83,337	$5,019	$57.55	$54.96 - $60.69
Q2 2014	20,664	$1,317	$57.68	$53.70 - $62.23
Q1 2014	20,919	$1,390	$58.15	$52.40 - $63.33
Q4 2013	204,856	$12,173	$50.25	$45.81 - $54.75
Q3 2013	195,067	$10,107	$45.03	$42.06 - $49.50
Q2 2013	86,417	$4,184	$46.69	$41.33 - $50.72