Suncor Energy Inc (NY: SU )

22.02 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.50 32.42 31.36 31.86 6,099,199 +1.84(+6.13%)
Nov 29, 2016 30.28 30.28 29.58 30.02 3,405,204 -0.71(-2.31%)
Nov 28, 2016 31.53 31.53 30.68 30.73 2,476,765 -0.45(-1.44%)
Nov 25, 2016 31.27 31.46 31.02 31.18 1,256,948 -0.35(-1.11%)
Nov 23, 2016 31.53 31.53 31.53 0 -0.17(-0.54%)
Nov 22, 2016 32.00 32.19 31.46 31.70 2,409,482 -0.14(-0.44%)
Nov 21, 2016 31.47 31.93 31.38 31.84 2,821,741 +0.90(+2.91%)
Nov 18, 2016 30.54 31.26 30.44 30.94 4,269,608 +0.40(+1.31%)
Nov 17, 2016 30.70 31.47 30.48 30.54 4,869,374 +0.03(+0.10%)
Nov 16, 2016 30.54 30.55 29.99 30.51 4,422,405 -0.22(-0.72%)
Nov 15, 2016 29.67 30.81 29.62 30.73 5,862,678 +1.41(+4.81%)
Nov 14, 2016 29.02 29.38 28.92 29.32 3,272,683 +0.15(+0.51%)
Nov 11, 2016 29.50 29.56 28.81 29.17 3,163,940 -0.55(-1.85%)
Nov 10, 2016 30.18 30.30 29.68 29.72 5,202,361 -0.76(-2.49%)
Nov 09, 2016 29.65 30.77 29.65 30.48 3,939,678 +0.30(+0.99%)
Nov 08, 2016 29.90 30.51 29.70 30.18 3,429,090 +0.18(+0.60%)
Nov 07, 2016 29.67 30.18 29.55 30.00 3,042,815 +0.82(+2.81%)
Nov 04, 2016 29.35 29.66 29.05 29.18 3,436,177 -0.37(-1.25%)
Nov 03, 2016 29.81 29.93 29.42 29.55 2,500,299 -0.13(-0.44%)
Nov 02, 2016 29.85 30.17 29.52 29.68 3,737,786 -0.30(-1.00%)
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.