Stockscreener 앱 받기
68.93
0.13%
-0.09
시장 영업 전:
68.34
-0.59
-0.86%
Suncor Energy Inc 주식 (SU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $70.25 | $68.15 | $2.10 | 4,139,057.0 | -0.13% |
| 2026-09-09 | $69.08 | $68.24 | $0.84 | 2,894,190.0 | +1.66% |
| 2026-09-08 | $69.22 | $67.28 | $1.94 | 4,005,262.0 | +0.83% |
| 2026-09-04 | $68.07 | $66.51 | $1.56 | 5,314,433.0 | -1.33% |
| 2026-09-03 | $68.94 | $67.80 | $1.14 | 12,761,112.0 | -0.22% |
| 2026-09-02 | $69.06 | $68.35 | $0.71 | 2,984,170.0 | -0.87% |
| 2026-09-01 | $69.06 | $67.48 | $1.58 | 3,181,343.0 | +3.25% |
| 2026-08-31 | $67.74 | $65.81 | $1.93 | 2,501,989.0 | +2.12% |
| 2026-08-28 | $66.67 | $64.86 | $1.81 | 3,140,374.0 | -1.49% |
| 2026-08-27 | $66.69 | $65.19 | $1.50 | 2,554,321.0 | +1.14% |
| 2026-08-26 | $66.56 | $64.56 | $2.00 | 2,255,340.0 | +0.47% |
| 2026-08-25 | $67.14 | $65.30 | $1.84 | 3,086,650.0 | -2.98% |
| 2026-08-24 | $68.09 | $67.03 | $1.06 | 2,173,049.0 | -1.53% |
| 2026-08-21 | $68.76 | $67.84 | $0.92 | 2,023,795.0 | +0.71% |
| 2026-08-20 | $69.14 | $67.67 | $1.47 | 2,401,050.0 | +0.70% |
| 2026-08-19 | $69.07 | $67.38 | $1.69 | 2,580,573.0 | -0.31% |
| 2026-08-18 | $67.82 | $66.77 | $1.05 | 2,692,692.0 | +1.53% |
| 2026-08-17 | $66.94 | $65.90 | $1.03 | 2,586,622.0 | +1.28% |
| 2026-08-14 | $66.84 | $65.75 | $1.09 | 2,916,806.0 | +0.60% |
| 2026-08-13 | $65.50 | $63.34 | $2.16 | 3,084,094.0 | +2.43% |
| 2026-08-12 | $64.06 | $62.54 | $1.52 | 3,585,486.0 | +0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $70.25 | $66.51 | $3.74 | 39,418,624.0 | +3.16% |
| 2026-08 | $69.14 | $59.95 | $9.19 | 74,559,485.0 | -0.68% |
| 2026-07 | $67.48 | $53.29 | $14.19 | 73,651,666.0 | +25.34% |
| 2026-06 | $66.34 | $53.35 | $12.99 | 104,278,782.0 | -13.92% |
| 2026-05 | $70.29 | $61.75 | $8.54 | 61,706,286.0 | -8.91% |
| 2026-04 | $68.62 | $59.27 | $9.35 | 78,043,358.0 | +3.55% |
| 2026-03 | $67.76 | $55.29 | $12.47 | 139,446,176.0 | +16.97% |
| 2026-02 | $57.13 | $51.38 | $5.75 | 98,158,314.0 | +6.70% |
| 2026-01 | $54.80 | $42.69 | $12.11 | 102,035,167.0 | +19.41% |
Suncor Energy Inc 주식 (SU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.48 | $42.09 | $3.38 | 92,977,157.0 | -0.63% |
| 2025-11 | $45.60 | $38.72 | $6.88 | 78,394,244.0 | +12.48% |
| 2025-10 | $41.98 | $37.77 | $4.21 | 73,097,899.0 | -4.78% |
| 2025-09 | $43.48 | $39.59 | $3.89 | 90,469,032.0 | +1.23% |
| 2025-08 | $41.76 | $38.25 | $3.51 | 76,499,017.0 | +4.66% |
| 2025-07 | $40.22 | $37.23 | $2.99 | 71,909,421.0 | +5.37% |
| 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% |
0.64%
0.61%
자본화:
|
볼륨(24시간):