Stockscreener 앱 받기
39.22
0.49%
0.19
시간 외 거래:
39.22
Suncor Energy Inc 주식 (SU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $39.63 | $39.00 | $0.63 | 3,738,487.0 | +0.49% |
| 2025-08-07 | $39.55 | $38.47 | $1.08 | 3,525,805.0 | -0.51% |
| 2025-08-06 | $40.38 | $38.84 | $1.54 | 4,654,977.0 | -0.05% |
| 2025-08-05 | $39.44 | $38.66 | $0.78 | 4,241,050.0 | +0.67% |
| 2025-08-04 | $39.27 | $38.80 | $0.465 | 2,917,454.0 | -0.13% |
| 2025-08-01 | $39.37 | $38.58 | $0.785 | 3,937,653.0 | -1.06% |
| 2025-07-31 | $39.72 | $39.16 | $0.56 | 3,013,555.0 | -0.58% |
| 2025-07-30 | $39.93 | $39.54 | $0.39 | 2,312,982.0 | -0.95% |
| 2025-07-29 | $40.10 | $39.67 | $0.43 | 4,448,106.0 | +0.28% |
| 2025-07-28 | $40.08 | $39.52 | $0.55 | 2,535,224.0 | +1.73% |
| 2025-07-25 | $39.80 | $39.28 | $0.515 | 2,698,282.0 | -1.06% |
| 2025-07-24 | $39.84 | $39.14 | $0.70 | 2,821,547.0 | +0.03% |
| 2025-07-23 | $39.81 | $39.60 | $0.21 | 1,707,218.0 | +1.48% |
| 2025-07-22 | $39.19 | $38.58 | $0.605 | 2,658,234.0 | +1.06% |
| 2025-07-21 | $38.97 | $38.56 | $0.41 | 2,660,430.0 | -0.39% |
| 2025-07-18 | $39.51 | $38.70 | $0.815 | 3,205,562.0 | -0.61% |
| 2025-07-17 | $39.13 | $38.66 | $0.47 | 3,177,956.0 | -0.15% |
| 2025-07-16 | $39.44 | $38.65 | $0.79 | 3,559,437.0 | -0.68% |
| 2025-07-15 | $40.01 | $39.29 | $0.7199 | 3,029,047.0 | -1.05% |
| 2025-07-14 | $40.17 | $39.46 | $0.71 | 3,987,252.0 | -0.65% |
| 2025-07-11 | $40.22 | $39.32 | $0.895 | 4,081,290.0 | +1.75% |
| 2025-07-10 | $39.41 | $38.81 | $0.605 | 3,551,050.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $40.38 | $38.47 | $1.91 | 26,753,913.0 | -0.61% |
| 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% |
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% |
7.34%
0.44%
자본화:
|
볼륨(24시간):