Suncor Energy Inc (NY: SU )

37.05 -0.67 (-1.77%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.27 20.62 20.23 20.53 4,210,616 +0.21(+1.05%)
Mar 30, 2016 20.36 20.59 20.22 20.32 3,160,271 +0.25(+1.25%)
Mar 29, 2016 19.75 20.17 19.62 20.07 3,852,405 +0.04(+0.18%)
Mar 28, 2016 19.99 20.08 19.68 20.03 3,729,131 +0.04(+0.22%)
Mar 24, 2016 19.46 19.99 19.99 19.99 5,143,701 +0.11(+0.56%)
Mar 23, 2016 20.40 20.45 19.87 19.88 5,325,495 -0.69(-3.37%)
Mar 22, 2016 20.20 20.85 20.18 20.57 8,080,951 +0.07(+0.36%)
Mar 21, 2016 20.35 20.51 20.22 20.50 5,427,458 +0.09(+0.43%)
Mar 18, 2016 20.87 20.91 20.34 20.41 6,934,460 -0.37(-1.78%)
Mar 17, 2016 20.62 20.84 20.41 20.78 5,000,760 +0.44(+2.14%)
Mar 16, 2016 19.89 20.39 19.73 20.34 7,248,346 +0.59(+2.99%)
Mar 15, 2016 19.04 19.76 19.04 19.75 4,921,808 +0.40(+2.06%)
Mar 14, 2016 19.05 19.42 18.86 19.35 4,395,553 +0.04(+0.19%)
Mar 11, 2016 19.23 19.49 19.17 19.32 7,184,678 +0.36(+1.91%)
Mar 10, 2016 19.07 19.22 18.61 18.95 4,472,706 -0.26(-1.34%)
Mar 09, 2016 19.16 19.46 18.99 19.21 6,274,782 +0.34(+1.80%)
Mar 08, 2016 19.07 19.10 18.65 18.87 4,786,407 -0.35(-1.84%)
Mar 07, 2016 18.60 19.46 18.59 19.23 6,997,253 +0.53(+2.84%)
Mar 04, 2016 18.58 18.84 18.40 18.70 6,659,135 +0.27(+1.44%)
Mar 03, 2016 18.35 18.63 18.19 18.43 7,805,515 +0.07(+0.36%)
Mar 02, 2016 18.26 18.39 17.78 18.36 5,475,119 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.