Stockscreener 앱 받기
34.50
0.32%
-0.11
시간 외 거래:
34.51
0.010
+0.03%
Suncor Energy Inc 주식 (SU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $34.97 | $34.27 | $0.695 | 3,675,233.0 | -0.32% |
| 2024-12-19 | $35.36 | $34.49 | $0.87 | 4,043,297.0 | -0.69% |
| 2024-12-18 | $35.99 | $34.76 | $1.23 | 3,858,540.0 | -2.76% |
| 2024-12-17 | $36.06 | $35.55 | $0.513 | 3,950,051.0 | -1.08% |
| 2024-12-16 | $36.39 | $35.85 | $0.535 | 6,630,890.0 | -1.50% |
| 2024-12-13 | $37.27 | $36.53 | $0.735 | 4,953,080.0 | -1.10% |
| 2024-12-12 | $38.00 | $37.15 | $0.85 | 4,352,063.0 | -2.52% |
| 2024-12-11 | $38.17 | $37.80 | $0.37 | 3,262,563.0 | +0.82% |
| 2024-12-10 | $38.42 | $37.82 | $0.60 | 2,558,919.0 | -0.92% |
| 2024-12-09 | $39.24 | $38.18 | $1.06 | 4,585,927.0 | -0.50% |
| 2024-12-06 | $39.10 | $38.18 | $0.92 | 3,904,055.0 | -1.97% |
| 2024-12-05 | $39.43 | $38.58 | $0.848 | 3,542,174.0 | +1.77% |
| 2024-12-04 | $39.09 | $38.19 | $0.905 | 4,160,317.0 | -1.26% |
| 2024-12-03 | $39.24 | $38.66 | $0.58 | 5,462,510.0 | -0.69% |
| 2024-12-02 | $39.77 | $38.84 | $0.935 | 11,723,401.0 | -0.63% |
| 2024-11-29 | $39.88 | $39.48 | $0.405 | 1,689,595.0 | -0.18% |
| 2024-11-27 | $39.92 | $39.26 | $0.66 | 3,617,501.0 | +0.03% |
| 2024-11-26 | $40.48 | $39.23 | $1.25 | 6,039,606.0 | -2.75% |
| 2024-11-25 | $41.75 | $40.30 | $1.45 | 6,275,721.0 | -2.09% |
| 2024-11-22 | $41.54 | $40.92 | $0.62 | 5,190,535.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $39.77 | $34.27 | $5.50 | 74,338,253.0 | -12.61% |
| 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% |
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% |
0.19%
1.25%
자본화:
|
볼륨(24시간):