Suncor Energy Inc (NY: SU )

20.23 USD +0.15 (+0.75%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.50 26.99 26.44 26.91 3,348,242 +0.20(+0.75%)
Jul 28, 2016 26.44 26.75 26.26 26.71 4,835,791 +0.44(+1.67%)
Jul 27, 2016 26.71 26.84 26.08 26.27 3,887,375 -0.28(-1.05%)
Jul 26, 2016 26.31 26.56 26.18 26.55 3,964,140 +0.20(+0.76%)
Jul 25, 2016 27.05 27.15 26.19 26.35 3,068,026 -1.03(-3.76%)
Jul 22, 2016 27.55 27.57 27.06 27.38 2,471,878 -0.12(-0.44%)
Jul 21, 2016 27.59 27.84 27.45 27.50 2,928,336 -0.09(-0.33%)
Jul 20, 2016 27.44 27.77 27.28 27.59 3,167,291 +0.10(+0.36%)
Jul 19, 2016 27.86 27.89 27.40 27.49 2,421,573 -0.45(-1.61%)
Jul 18, 2016 27.73 27.99 27.58 27.94 2,337,046 +0.03(+0.11%)
Jul 15, 2016 28.50 28.53 27.85 27.91 2,324,448 -0.50(-1.76%)
Jul 14, 2016 28.61 28.69 28.33 28.41 2,653,588 +0.18(+0.64%)
Jul 13, 2016 28.42 28.70 27.98 28.23 2,492,504 -0.30(-1.05%)
Jul 12, 2016 28.25 28.70 28.18 28.53 2,530,598 +0.84(+3.03%)
Jul 11, 2016 27.89 28.01 27.63 27.69 2,331,886 -0.15(-0.54%)
Jul 08, 2016 27.99 28.26 27.82 27.84 3,569,723 +0.10(+0.36%)
Jul 07, 2016 28.45 28.48 27.58 27.74 3,442,976 -0.37(-1.32%)
Jul 06, 2016 28.06 28.23 27.67 28.11 3,072,884 -0.11(-0.39%)
Jul 05, 2016 27.91 28.32 27.72 28.22 5,073,671 +0.00(+0.00%)
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.