Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.14 14.28 13.68 14.21 12,688,331 -0.08(-0.59%)
Jun 29, 2020 13.89 14.38 13.64 14.30 12,414,499 +0.56(+4.05%)
Jun 26, 2020 13.98 14.05 13.53 13.74 8,210,340 -0.36(-2.57%)
Jun 25, 2020 13.91 14.43 13.82 14.10 7,581,532 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.07 14.09 5,207,059 -0.73(-4.95%)
Jun 23, 2020 14.77 14.93 14.63 14.82 5,062,395 +0.22(+1.50%)
Jun 22, 2020 14.34 14.65 14.10 14.60 3,618,385 +0.23(+1.58%)
Jun 19, 2020 15.17 15.17 14.29 14.37 8,387,219 -0.34(-2.29%)
Jun 18, 2020 14.89 15.19 14.70 14.71 4,693,299 -0.22(-1.47%)
Jun 17, 2020 15.67 15.72 14.91 14.93 4,345,589 -0.72(-4.58%)
Jun 16, 2020 15.97 16.17 15.48 15.65 5,119,774 +0.29(+1.87%)
Jun 15, 2020 14.79 15.51 14.64 15.36 4,627,099 -0.08(-0.55%)
Jun 12, 2020 15.56 15.81 15.21 15.44 3,882,084 +0.46(+3.09%)
Jun 11, 2020 15.56 16.26 14.85 14.98 7,836,064 -1.69(-10.12%)
Jun 10, 2020 17.18 17.18 16.56 16.67 5,650,833 -0.47(-2.75%)
Jun 09, 2020 17.37 17.58 17.05 17.14 5,050,917 -0.80(-4.46%)
Jun 08, 2020 18.43 18.50 17.50 17.94 7,951,494 +0.05(+0.28%)
Jun 05, 2020 17.50 17.94 17.15 17.89 9,810,555 +1.68(+10.35%)
Jun 04, 2020 15.73 16.25 15.54 16.21 10,541,655 +0.34(+2.12%)
Jun 03, 2020 15.56 16.00 15.53 15.87 6,261,298 +0.59(+3.89%)
Jun 02, 2020 14.92 15.29 14.85 15.28 5,892,001 +0.59(+3.98%)
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.