Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.39 20.69 20.23 20.64 4,846,316 +0.25(+1.20%)
Jun 29, 2016 20.19 20.45 20.14 20.40 5,388,949 +0.43(+2.16%)
Jun 28, 2016 20.09 20.19 19.81 19.96 5,517,969 +0.42(+2.13%)
Jun 27, 2016 19.77 19.94 19.45 19.55 6,209,822 -0.44(-2.20%)
Jun 24, 2016 20.02 20.62 19.95 19.99 6,669,579 -1.00(-4.79%)
Jun 23, 2016 20.49 21.06 20.45 20.99 7,689,514 +0.81(+4.02%)
Jun 22, 2016 20.34 20.35 19.98 20.18 5,024,590 +0.01(+0.07%)
Jun 21, 2016 20.05 20.31 19.91 20.16 3,922,687 +0.09(+0.44%)
Jun 20, 2016 20.22 20.32 20.07 20.08 4,042,367 +0.26(+1.32%)
Jun 17, 2016 19.75 19.95 19.69 19.81 5,160,241 +0.26(+1.33%)
Jun 16, 2016 19.28 19.66 19.06 19.55 5,570,466 +0.01(+0.04%)
Jun 15, 2016 19.65 19.78 19.49 19.55 5,525,782 -0.24(-1.20%)
Jun 14, 2016 19.87 20.06 19.68 19.78 5,158,366 -0.21(-1.04%)
Jun 13, 2016 19.88 20.31 19.75 19.99 6,326,956 -0.06(-0.30%)
Jun 10, 2016 20.40 20.52 20.03 20.05 6,365,689 -0.54(-2.64%)
Jun 09, 2016 20.60 20.77 20.47 20.60 7,449,372 -0.20(-0.97%)
Jun 08, 2016 20.99 21.12 20.69 20.80 29,342,492 -0.44(-2.07%)
Jun 07, 2016 20.98 21.27 20.90 21.24 4,312,810 +0.44(+2.11%)
Jun 06, 2016 20.73 20.86 20.51 20.80 4,949,140 +0.31(+1.53%)
Jun 03, 2016 20.57 20.75 20.35 20.48 5,610,986 +0.07(+0.33%)
Jun 02, 2016 19.90 20.42 19.87 20.42 5,359,674 +0.27(+1.33%)
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.