Stockscreener 앱 받기
38.41
0.29%
0.11
시간 외 거래:
38.30
-0.11
-0.29%
Suncor Energy Inc 주식 (SU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $38.41 | $38.06 | $0.35 | 1,304,681.0 | +0.29% |
| 2025-07-02 | $38.37 | $37.76 | $0.6101 | 5,474,991.0 | +1.24% |
| 2025-07-01 | $37.94 | $37.23 | $0.71 | 2,727,881.0 | +1.01% |
| 2025-06-30 | $37.60 | $37.34 | $0.265 | 3,224,642.0 | -0.37% |
| 2025-06-27 | $38.09 | $37.25 | $0.835 | 6,582,361.0 | -1.00% |
| 2025-06-26 | $38.29 | $37.79 | $0.50 | 5,810,850.0 | +0.00% |
| 2025-06-25 | $38.31 | $37.92 | $0.39 | 5,695,807.0 | -0.81% |
| 2025-06-24 | $39.05 | $38.27 | $0.78 | 4,409,435.0 | -1.77% |
| 2025-06-23 | $40.40 | $38.94 | $1.46 | 6,125,131.0 | -2.94% |
| 2025-06-20 | $40.42 | $39.99 | $0.435 | 5,453,675.0 | +0.25% |
| 2025-06-18 | $41.20 | $39.91 | $1.30 | 11,313,007.0 | -2.41% |
| 2025-06-17 | $41.48 | $40.84 | $0.635 | 4,804,369.0 | +0.91% |
| 2025-06-16 | $41.21 | $40.37 | $0.84 | 5,639,340.0 | -0.71% |
| 2025-06-13 | $41.00 | $39.78 | $1.22 | 7,267,900.0 | +4.78% |
| 2025-06-12 | $39.13 | $38.60 | $0.53 | 3,119,925.0 | +0.59% |
| 2025-06-11 | $38.89 | $37.73 | $1.16 | 3,761,557.0 | +3.30% |
| 2025-06-10 | $38.01 | $37.13 | $0.875 | 6,065,427.0 | +1.73% |
| 2025-06-09 | $37.26 | $36.67 | $0.586 | 7,455,851.0 | +0.54% |
| 2025-06-06 | $37.05 | $36.60 | $0.45 | 6,280,989.0 | +0.49% |
| 2025-06-05 | $36.92 | $36.34 | $0.585 | 6,180,173.0 | +0.74% |
| 2025-06-04 | $37.00 | $35.93 | $1.07 | 6,873,771.0 | -1.60% |
| 2025-06-03 | $37.17 | $36.17 | $1.00 | 5,029,984.0 | +0.74% |
Suncor Energy Inc 주식 (SU) 연도별 가격 이력
이 심층 분석에서는 Suncor Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Suncor Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suncor Energy Inc 주식 (SU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $38.41 | $37.23 | $1.18 | 10,812,234.0 | +2.56% |
| 2025-06 | $41.48 | $35.93 | $5.55 | 123,930,781.0 | +5.34% |
| 2025-05 | $36.59 | $33.50 | $3.09 | 95,149,315.0 | +0.74% |
| 2025-04 | $39.16 | $30.79 | $8.37 | 101,770,580.0 | -8.86% |
| 2025-03 | $39.13 | $33.81 | $5.32 | 104,982,091.0 | +1.15% |
| 2025-02 | $40.74 | $36.01 | $4.73 | 80,877,248.0 | +1.92% |
| 2025-01 | $40.64 | $35.79 | $4.85 | 81,515,818.0 | +5.27% |
Suncor Energy Inc 주식 (SU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.77 | $34.17 | $5.60 | 82,072,059.0 | -10.61% |
| 2024-11 | $41.75 | $37.40 | $4.35 | 84,207,040.0 | +4.53% |
| 2024-10 | $40.68 | $36.61 | $4.07 | 61,503,905.0 | +2.30% |
| 2024-09 | $39.84 | $35.54 | $4.30 | 94,222,637.0 | -8.93% |
| 2024-08 | $41.95 | $35.09 | $6.85 | 82,458,441.0 | +1.55% |
| 2024-07 | $39.98 | $37.36 | $2.62 | 66,570,473.0 | +4.78% |
| 2024-06 | $40.81 | $36.15 | $4.66 | 106,706,210.0 | -6.66% |
| 2024-05 | $41.50 | $37.29 | $4.21 | 107,342,530.0 | +6.89% |
| 2024-04 | $39.73 | $36.74 | $2.99 | 85,005,964.0 | +3.47% |
| 2024-03 | $36.98 | $34.12 | $2.86 | 95,662,805.0 | +7.42% |
| 2024-02 | $34.52 | $31.25 | $3.27 | 91,521,631.0 | +3.74% |
| 2024-01 | $34.31 | $31.03 | $3.28 | 75,503,091.0 | +3.37% |
Suncor Energy Inc 주식 (SU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.74 | $29.45 | $4.29 | 94,370,748.0 | -2.88% |
| 2023-11 | $34.30 | $31.11 | $3.18 | 116,261,077.0 | +1.82% |
| 2023-10 | $34.74 | $31.45 | $3.29 | 83,882,160.0 | -5.76% |
| 2023-09 | $35.51 | $33.55 | $1.96 | 103,076,808.0 | +1.48% |
| 2023-08 | $34.41 | $29.95 | $4.46 | 119,271,966.0 | +8.28% |
| 2023-07 | $31.57 | $28.26 | $3.31 | 82,648,286.0 | +6.72% |
| 2023-06 | $30.61 | $27.98 | $2.63 | 86,748,866.0 | +4.71% |
| 2023-05 | $31.50 | $27.59 | $3.91 | 105,305,325.0 | -10.60% |
| 2023-04 | $33.33 | $29.14 | $4.19 | 90,561,551.0 | +0.87% |
| 2023-03 | $35.50 | $28.11 | $7.39 | 121,584,993.0 | -7.59% |
| 2023-02 | $35.46 | $32.22 | $3.24 | 79,836,812.0 | -3.23% |
| 2023-01 | $35.49 | $29.57 | $5.93 | 83,963,547.0 | +9.42% |
1.71%
0.33%
자본화:
|
볼륨(24시간):