Suncor Energy Inc (NY: SU )

37.24 -0.48 (-1.26%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.79 22.06 21.56 21.67 7,804,821 +0.01(+0.03%)
Apr 28, 2016 21.18 22.06 21.06 21.67 6,810,303 +0.49(+2.34%)
Apr 27, 2016 21.46 21.68 20.88 21.17 4,818,347 -0.10(-0.45%)
Apr 26, 2016 21.22 21.41 21.11 21.27 4,177,869 +0.23(+1.09%)
Apr 25, 2016 20.99 21.08 20.74 21.04 3,958,780 -0.11(-0.52%)
Apr 22, 2016 21.00 21.30 20.99 21.15 5,474,027 +0.24(+1.17%)
Apr 21, 2016 21.39 21.39 20.81 20.91 5,644,673 -0.40(-1.87%)
Apr 20, 2016 21.38 21.68 21.13 21.30 6,493,589 -0.33(-1.53%)
Apr 19, 2016 21.05 21.69 20.80 21.64 8,335,514 +0.74(+3.53%)
Apr 18, 2016 20.01 20.96 20.01 20.90 5,420,015 +0.25(+1.22%)
Apr 15, 2016 20.82 20.92 20.58 20.65 4,327,968 -0.55(-2.58%)
Apr 14, 2016 21.33 21.39 21.02 21.19 3,714,009 -0.14(-0.66%)
Apr 13, 2016 21.39 21.50 21.15 21.33 5,109,473 +0.03(+0.14%)
Apr 12, 2016 20.51 21.45 20.39 21.30 6,403,876 +0.94(+4.60%)
Apr 11, 2016 20.50 20.76 20.36 20.37 3,016,945 +0.06(+0.29%)
Apr 08, 2016 20.42 20.45 20.18 20.31 3,750,139 +0.46(+2.30%)
Apr 07, 2016 19.96 20.13 19.71 19.85 3,294,936 -0.27(-1.36%)
Apr 06, 2016 19.84 20.14 19.59 20.12 4,484,832 +0.46(+2.33%)
Apr 05, 2016 19.66 19.84 19.54 19.67 4,068,174 -0.28(-1.41%)
Apr 04, 2016 20.40 20.44 19.87 19.95 7,146,537 -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.