Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.63 24.32 23.52 23.90 8,132,230 +1.38(+6.13%)
Nov 29, 2016 22.71 22.71 22.19 22.52 4,540,252 -0.53(-2.31%)
Nov 28, 2016 23.65 23.65 23.01 23.05 3,302,339 -0.34(-1.44%)
Nov 25, 2016 23.45 23.60 23.27 23.39 1,675,923 -0.26(-1.11%)
Nov 23, 2016 23.65 23.65 23.65 0 -0.13(-0.54%)
Nov 22, 2016 24.00 24.14 23.60 23.78 3,212,628 -0.11(-0.44%)
Nov 21, 2016 23.60 23.95 23.53 23.88 3,762,305 +0.67(+2.91%)
Nov 18, 2016 22.91 23.45 22.83 23.21 5,692,786 +0.30(+1.31%)
Nov 17, 2016 23.03 23.60 22.86 22.91 6,492,470 +0.02(+0.10%)
Nov 16, 2016 22.91 22.91 22.49 22.88 5,896,514 -0.16(-0.72%)
Nov 15, 2016 22.25 23.11 22.22 23.05 7,816,870 +1.06(+4.81%)
Nov 14, 2016 21.77 22.03 21.69 21.99 4,363,558 +0.11(+0.51%)
Nov 11, 2016 22.13 22.17 21.61 21.88 4,218,568 -0.41(-1.85%)
Nov 10, 2016 22.64 22.73 22.26 22.29 6,936,451 -0.57(-2.49%)
Nov 09, 2016 22.24 23.08 22.24 22.86 5,252,881 +0.22(+0.99%)
Nov 08, 2016 22.43 22.88 22.28 22.64 4,572,100 +0.14(+0.60%)
Nov 07, 2016 22.25 22.64 22.16 22.50 4,057,069 +0.61(+2.81%)
Nov 04, 2016 22.01 22.25 21.79 21.89 4,581,549 -0.28(-1.25%)
Nov 03, 2016 22.36 22.45 22.07 22.16 3,333,717 -0.10(-0.44%)
Nov 02, 2016 22.39 22.63 22.14 22.26 4,983,693 -0.22(-1.00%)
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.