41.13
price up icon0.73%   0.30
after-market 시간 외 거래: 41.13
loading

Suncor Energy Inc 주식 (SU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $41.36 $40.85 $0.51 4,045,501.0 +0.73%
2024-11-20 $41.12 $40.54 $0.575 2,811,499.0 -0.37%
2024-11-19 $40.98 $40.27 $0.71 3,066,669.0 +0.42%
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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $41.36 $37.40 $3.96 65,439,583.0 +8.90%
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

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

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%
oil_gas_integrated E
$28.89
price down icon 0.14%
oil_gas_integrated IMO
$77.09
price up icon 1.57%
$24.89
price up icon 1.38%
oil_gas_integrated BP
$29.52
price up icon 1.51%
oil_gas_integrated PBR
$14.15
price down icon 0.91%
자본화:     |  볼륨(24시간):