Stockscreener 앱 받기
40.81
0.82%
0.33
Suncor Energy Inc 주식 (SU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $41.01 | $40.46 | $0.55 | 3,790,048.0 | +0.82% |
| 2024-11-15 | $40.82 | $40.16 | $0.665 | 4,830,406.0 | +0.10% |
| 2024-11-14 | $40.78 | $39.88 | $0.895 | 8,180,661.0 | +2.12% |
| 2024-11-13 | $39.98 | $38.72 | $1.26 | 9,192,306.0 | +3.91% |
| 2024-11-12 | $38.99 | $37.90 | $1.09 | 6,670,806.0 | -1.85% |
| 2024-11-11 | $39.46 | $38.71 | $0.75 | 4,223,209.0 | -0.84% |
| 2024-11-08 | $39.33 | $38.84 | $0.49 | 2,339,752.0 | -1.11% |
| 2024-11-07 | $39.84 | $39.02 | $0.815 | 2,309,898.0 | +0.99% |
| 2024-11-06 | $39.31 | $38.15 | $1.16 | 3,076,445.0 | +2.00% |
| 2024-11-05 | $38.82 | $38.15 | $0.67 | 2,163,291.0 | +0.71% |
| 2024-11-04 | $38.41 | $37.99 | $0.42 | 1,816,504.0 | +1.54% |
| 2024-11-01 | $38.59 | $37.40 | $1.19 | 2,877,087.0 | -0.48% |
| 2024-10-31 | $38.30 | $37.33 | $0.97 | 3,356,628.0 | -0.84% |
| 2024-10-30 | $38.46 | $37.89 | $0.57 | 2,495,066.0 | +0.05% |
| 2024-10-29 | $38.40 | $37.75 | $0.65 | 3,040,330.0 | -1.04% |
| 2024-10-28 | $38.51 | $37.66 | $0.85 | 2,709,815.0 | -1.26% |
| 2024-10-25 | $39.13 | $38.60 | $0.53 | 1,637,738.0 | +1.17% |
| 2024-10-24 | $38.85 | $38.06 | $0.79 | 2,444,199.0 | -0.23% |
| 2024-10-23 | $39.01 | $38.27 | $0.7367 | 1,771,746.0 | -1.43% |
| 2024-10-22 | $39.35 | $38.73 | $0.625 | 3,184,302.0 | +0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.01 | $37.40 | $3.61 | 55,260,461.0 | +8.05% |
| 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% |
Suncor Energy Inc 주식 (SU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.20 | $29.32 | $3.88 | 123,018,204.0 | -3.47% |
| 2022-11 | $37.23 | $32.73 | $4.50 | 110,005,588.0 | -4.42% |
| 2022-10 | $34.86 | $29.45 | $5.41 | 100,771,320.0 | +22.17% |
| 2022-09 | $32.85 | $26.43 | $6.43 | 102,208,381.0 | -12.90% |
| 2022-08 | $35.27 | $29.28 | $5.99 | 132,662,482.0 | -4.77% |
| 2022-07 | $35.73 | $28.65 | $7.09 | 137,625,049.0 | -3.22% |
| 2022-06 | $42.72 | $32.52 | $10.20 | 168,420,733.0 | -13.15% |
| 2022-05 | $42.02 | $33.06 | $8.96 | 176,039,164.0 | +12.35% |
| 2022-04 | $37.59 | $30.31 | $7.28 | 132,575,989.0 | +10.28% |
| 2022-03 | $34.09 | $29.19 | $4.90 | 214,458,273.0 | +6.75% |
| 2022-02 | $30.59 | $28.14 | $2.45 | 165,459,156.0 | +6.86% |
| 2022-01 | $29.25 | $25.10 | $4.15 | 169,192,225.0 | +14.14% |
0.77%
자본화:
|
볼륨(24시간):