Suncor Energy Inc (NY: SU )

37.24 -0.48 (-1.26%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.64 24.33 23.53 23.91 8,127,222 +1.38(+6.13%)
Nov 29, 2016 22.72 22.72 22.20 22.53 4,537,456 -0.53(-2.31%)
Nov 28, 2016 23.66 23.66 23.02 23.06 3,300,305 -0.34(-1.44%)
Nov 25, 2016 23.47 23.61 23.28 23.40 1,674,891 -0.26(-1.11%)
Nov 23, 2016 23.66 23.66 23.66 0 -0.13(-0.54%)
Nov 22, 2016 24.01 24.16 23.61 23.79 3,210,650 -0.11(-0.44%)
Nov 21, 2016 23.62 23.96 23.55 23.89 3,759,988 +0.68(+2.91%)
Nov 18, 2016 22.92 23.46 22.84 23.22 5,689,280 +0.30(+1.31%)
Nov 17, 2016 23.04 23.62 22.87 22.92 6,488,472 +0.02(+0.10%)
Nov 16, 2016 22.92 22.93 22.50 22.90 5,892,883 -0.17(-0.72%)
Nov 15, 2016 22.27 23.12 22.23 23.06 7,812,056 +1.06(+4.81%)
Nov 14, 2016 21.78 22.04 21.70 22.00 4,360,871 +0.11(+0.51%)
Nov 11, 2016 22.14 22.18 21.62 21.89 4,215,970 -0.41(-1.85%)
Nov 10, 2016 22.65 22.74 22.27 22.30 6,932,179 -0.57(-2.49%)
Nov 09, 2016 22.25 23.09 22.25 22.87 5,249,646 +0.23(+0.99%)
Nov 08, 2016 22.44 22.90 22.29 22.65 4,569,284 +0.14(+0.60%)
Nov 07, 2016 22.27 22.65 22.18 22.51 4,054,570 +0.62(+2.81%)
Nov 04, 2016 22.03 22.26 21.80 21.90 4,578,728 -0.28(-1.25%)
Nov 03, 2016 22.37 22.47 22.08 22.18 3,331,664 -0.10(-0.44%)
Nov 02, 2016 22.40 22.64 22.15 22.27 4,980,624 -0.23(-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.