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 (%)
Apr 29, 2016 21.80 22.08 21.58 21.69 7,800,014 +0.01(+0.03%)
Apr 28, 2016 21.19 22.08 21.07 21.68 6,806,108 +0.49(+2.34%)
Apr 27, 2016 21.47 21.69 20.90 21.18 4,815,379 -0.10(-0.45%)
Apr 26, 2016 21.24 21.42 21.13 21.28 4,175,296 +0.23(+1.09%)
Apr 25, 2016 21.00 21.09 20.75 21.05 3,956,341 -0.11(-0.52%)
Apr 22, 2016 21.01 21.32 21.00 21.16 5,470,656 +0.24(+1.16%)
Apr 21, 2016 21.40 21.40 20.82 20.92 5,641,196 -0.40(-1.87%)
Apr 20, 2016 21.39 21.69 21.14 21.32 6,489,589 -0.33(-1.53%)
Apr 19, 2016 21.07 21.70 20.81 21.65 8,330,380 +0.74(+3.53%)
Apr 18, 2016 20.03 20.97 20.03 20.91 5,416,677 +0.25(+1.21%)
Apr 15, 2016 20.83 20.93 20.59 20.66 4,325,302 -0.55(-2.58%)
Apr 14, 2016 21.35 21.41 21.04 21.21 3,711,721 -0.14(-0.66%)
Apr 13, 2016 21.40 21.51 21.16 21.35 5,106,326 +0.03(+0.14%)
Apr 12, 2016 20.52 21.47 20.40 21.32 6,399,932 +0.94(+4.60%)
Apr 11, 2016 20.51 20.77 20.37 20.38 3,015,086 +0.06(+0.29%)
Apr 08, 2016 20.43 20.46 20.20 20.32 3,747,829 +0.46(+2.30%)
Apr 07, 2016 19.97 20.14 19.73 19.86 3,292,907 -0.27(-1.36%)
Apr 06, 2016 19.85 20.15 19.60 20.14 4,482,070 +0.46(+2.33%)
Apr 05, 2016 19.67 19.86 19.55 19.68 4,065,668 -0.28(-1.41%)
Apr 04, 2016 20.42 20.45 19.89 19.96 7,142,136 -0.48(-2.35%)
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.