Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.86 21.06 20.60 20.84 6,109,208 +0.06(+0.29%)
Sep 29, 2016 20.40 21.11 20.39 20.78 12,693,327 +0.41(+2.03%)
Sep 28, 2016 19.55 20.38 19.43 20.36 8,860,013 +0.95(+4.87%)
Sep 27, 2016 19.49 19.51 19.27 19.42 7,712,351 -0.24(-1.22%)
Sep 26, 2016 19.83 19.85 19.62 19.66 7,883,151 -0.20(-1.02%)
Sep 23, 2016 19.92 20.08 19.72 19.86 8,533,623 -0.20(-0.97%)
Sep 22, 2016 20.02 20.16 20.02 20.06 7,745,189 +0.37(+1.87%)
Sep 21, 2016 19.50 19.70 19.34 19.69 7,333,250 +0.35(+1.82%)
Sep 20, 2016 19.57 19.69 19.33 19.34 5,342,464 -0.25(-1.30%)
Sep 19, 2016 19.56 19.76 19.55 19.59 5,923,675 +0.16(+0.85%)
Sep 16, 2016 19.39 19.56 19.30 19.43 4,506,280 -0.22(-1.15%)
Sep 15, 2016 19.52 19.79 19.46 19.65 4,785,771 +0.17(+0.89%)
Sep 14, 2016 19.46 19.77 19.34 19.48 5,620,345 -0.09(-0.46%)
Sep 13, 2016 19.80 19.83 19.41 19.57 8,058,885 -0.52(-2.58%)
Sep 12, 2016 19.97 20.18 19.79 20.09 6,303,596 -0.08(-0.41%)
Sep 09, 2016 20.48 20.56 20.06 20.17 8,725,066 -0.59(-2.85%)
Sep 08, 2016 20.62 20.86 20.48 20.76 7,815,635 +0.24(+1.17%)
Sep 07, 2016 20.69 20.76 20.45 20.52 5,429,717 -0.12(-0.58%)
Sep 06, 2016 20.68 20.74 20.58 20.64 4,604,012 +0.07(+0.33%)
Sep 02, 2016 20.41 20.57 20.57 20.57 4,153,448 +0.38(+1.86%)
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.