Suncor Energy Inc (NY: SU )

37.52 +0.55 (+1.49%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.71 20.07 19.67 20.02 4,500,994 +0.15(+0.75%)
Jul 28, 2016 19.67 19.90 19.53 19.87 6,500,685 +0.33(+1.67%)
Jul 27, 2016 19.87 19.97 19.40 19.54 5,225,743 -0.21(-1.05%)
Jul 26, 2016 19.57 19.76 19.48 19.75 5,328,937 +0.15(+0.76%)
Jul 25, 2016 20.12 20.20 19.48 19.60 4,124,304 -0.77(-3.76%)
Jul 22, 2016 20.49 20.51 20.13 20.37 3,322,910 -0.09(-0.44%)
Jul 21, 2016 20.52 20.71 20.42 20.46 3,936,520 -0.07(-0.33%)
Jul 20, 2016 20.41 20.66 20.29 20.52 4,257,744 +0.07(+0.36%)
Jul 19, 2016 20.72 20.75 20.38 20.45 3,255,286 -0.33(-1.61%)
Jul 18, 2016 20.63 20.82 20.52 20.78 3,141,658 +0.02(+0.11%)
Jul 15, 2016 21.20 21.22 20.71 20.76 3,124,722 -0.37(-1.76%)
Jul 14, 2016 21.28 21.34 21.07 21.13 3,567,180 +0.13(+0.64%)
Jul 13, 2016 21.14 21.35 20.81 21.00 3,350,638 -0.22(-1.05%)
Jul 12, 2016 21.01 21.35 20.96 21.22 3,401,847 +0.62(+3.03%)
Jul 11, 2016 20.75 20.84 20.55 20.60 3,134,721 -0.11(-0.54%)
Jul 08, 2016 20.82 21.02 20.70 20.71 4,798,728 +0.07(+0.36%)
Jul 07, 2016 21.16 21.19 20.52 20.64 4,628,344 -0.28(-1.32%)
Jul 06, 2016 20.87 21.00 20.58 20.91 4,130,834 -0.08(-0.39%)
Jul 05, 2016 20.76 21.07 20.62 20.99 6,820,464 +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.