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 (%)
Jun 30, 2020 14.13 14.27 13.67 14.20 12,696,148 -0.08(-0.59%)
Jun 29, 2020 13.88 14.37 13.63 14.29 12,422,148 +0.56(+4.05%)
Jun 26, 2020 13.97 14.04 13.52 13.73 8,215,398 -0.36(-2.57%)
Jun 25, 2020 13.90 14.42 13.81 14.09 7,586,203 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.06 14.08 5,210,267 -0.73(-4.95%)
Jun 23, 2020 14.76 14.92 14.62 14.81 5,065,514 +0.22(+1.50%)
Jun 22, 2020 14.33 14.64 14.09 14.59 3,620,614 +0.23(+1.58%)
Jun 19, 2020 15.16 15.16 14.28 14.36 8,392,386 -0.34(-2.29%)
Jun 18, 2020 14.89 15.18 14.69 14.70 4,696,190 -0.22(-1.47%)
Jun 17, 2020 15.66 15.71 14.90 14.92 4,348,266 -0.72(-4.58%)
Jun 16, 2020 15.96 16.16 15.48 15.64 5,122,928 +0.29(+1.87%)
Jun 15, 2020 14.78 15.50 14.63 15.35 4,629,950 -0.08(-0.55%)
Jun 12, 2020 15.55 15.80 15.20 15.43 3,884,476 +0.46(+3.09%)
Jun 11, 2020 15.55 16.25 14.84 14.97 7,840,892 -1.68(-10.12%)
Jun 10, 2020 17.17 17.17 16.55 16.65 5,654,315 -0.47(-2.75%)
Jun 09, 2020 17.36 17.56 17.04 17.13 5,054,029 -0.80(-4.46%)
Jun 08, 2020 18.42 18.49 17.49 17.93 7,956,393 +0.05(+0.28%)
Jun 05, 2020 17.49 17.93 17.14 17.88 9,816,599 +1.68(+10.35%)
Jun 04, 2020 15.72 16.24 15.53 16.20 10,548,149 +0.34(+2.12%)
Jun 03, 2020 15.55 15.99 15.52 15.86 6,265,156 +0.59(+3.89%)
Jun 02, 2020 14.91 15.28 14.84 15.27 5,895,631 +0.58(+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.