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 (%)
Feb 28, 2020 22.31 22.78 22.01 22.78 10,494,610 -0.03(-0.14%)
Feb 27, 2020 22.93 23.27 22.54 22.81 9,111,370 -0.66(-2.81%)
Feb 26, 2020 24.07 24.26 23.45 23.47 4,451,579 -0.56(-2.34%)
Feb 25, 2020 24.30 24.35 23.84 24.03 5,947,376 -0.21(-0.89%)
Feb 24, 2020 24.36 24.42 24.16 24.25 4,722,389 -0.83(-3.32%)
Feb 21, 2020 25.04 25.17 24.80 25.08 2,606,779 -0.06(-0.23%)
Feb 20, 2020 25.16 25.45 25.04 25.14 3,392,860 -0.02(-0.07%)
Feb 19, 2020 24.89 25.21 24.83 25.15 4,649,810 +0.40(+1.60%)
Feb 18, 2020 24.49 24.87 24.44 24.76 10,338,818 +0.18(+0.74%)
Feb 14, 2020 24.47 24.58 24.37 24.58 3,094,619 +0.22(+0.91%)
Feb 13, 2020 24.23 24.37 24.20 24.35 2,866,866 -0.03(-0.14%)
Feb 12, 2020 24.58 24.65 24.16 24.39 3,417,129 +0.12(+0.48%)
Feb 11, 2020 24.47 24.49 24.23 24.27 3,120,349 +0.05(+0.20%)
Feb 10, 2020 23.87 24.24 23.68 24.22 5,850,944 +0.21(+0.86%)
Feb 07, 2020 24.28 24.35 23.88 24.02 8,873,931 -0.49(-1.99%)
Feb 06, 2020 25.20 25.23 24.29 24.50 6,561,787 -0.90(-3.54%)
Feb 05, 2020 25.20 25.50 25.07 25.40 5,116,468 +0.62(+2.50%)
Feb 04, 2020 25.30 25.37 24.76 24.78 4,163,129 -0.07(-0.27%)
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.