Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.73 25.80 25.06 25.23 5,564,507 -0.81(-3.10%)
Jan 30, 2020 25.73 26.05 25.57 26.04 4,640,039 +0.12(+0.45%)
Jan 29, 2020 26.24 26.34 25.92 25.92 3,403,537 -0.12(-0.44%)
Jan 28, 2020 26.00 26.22 25.87 26.04 3,698,594 +0.10(+0.38%)
Jan 27, 2020 26.11 26.19 25.90 25.94 3,936,953 -0.73(-2.75%)
Jan 24, 2020 26.90 26.97 26.38 26.67 3,688,938 -0.33(-1.22%)
Jan 23, 2020 27.04 27.07 26.59 27.00 3,941,097 -0.30(-1.09%)
Jan 22, 2020 27.47 27.47 27.18 27.30 3,557,192 -0.21(-0.75%)
Jan 21, 2020 27.59 27.63 27.42 27.51 3,657,013 -0.21(-0.77%)
Jan 17, 2020 28.02 28.09 27.55 27.72 3,410,676 -0.31(-1.12%)
Jan 16, 2020 28.37 28.50 27.97 28.03 5,687,552 -0.25(-0.87%)
Jan 15, 2020 28.38 28.50 27.98 28.28 5,153,347 -0.16(-0.55%)
Jan 14, 2020 27.98 28.46 27.89 28.44 4,791,938 +0.38(+1.35%)
Jan 13, 2020 28.22 28.23 27.85 28.06 2,764,418 -0.21(-0.76%)
Jan 10, 2020 28.12 28.45 27.90 28.27 5,437,682 +0.18(+0.65%)
Jan 09, 2020 27.92 28.10 27.43 28.09 4,948,663 +0.12(+0.44%)
Jan 08, 2020 28.05 28.23 27.73 27.97 5,520,613 -0.16(-0.56%)
Jan 07, 2020 27.71 28.13 27.65 28.12 7,303,055 +0.16(+0.56%)
Jan 06, 2020 27.16 27.98 27.16 27.97 5,173,433 +0.90(+3.32%)
Jan 03, 2020 27.29 27.68 27.00 27.07 5,408,219 +0.03(+0.12%)
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.