Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.42 18.64 18.38 18.44 10,846,108 +0.07(+0.40%)
May 27, 2016 18.22 18.37 18.37 18.37 6,286,568 +0.00(+0.00%)
May 26, 2016 18.56 18.56 18.28 18.37 7,464,481 +0.07(+0.40%)
May 25, 2016 18.09 18.38 18.05 18.30 6,625,698 +0.35(+1.97%)
May 24, 2016 17.71 18.14 17.62 17.94 6,132,570 +0.36(+2.05%)
May 23, 2016 17.40 17.76 17.33 17.58 3,706,674 +0.04(+0.23%)
May 20, 2016 17.48 17.67 17.43 17.54 3,991,933 +0.09(+0.50%)
May 19, 2016 17.42 17.49 17.20 17.46 4,922,068 -0.18(-1.02%)
May 18, 2016 18.05 18.13 17.50 17.64 6,287,121 -0.49(-2.72%)
May 17, 2016 17.96 18.34 17.87 18.13 9,595,970 +0.03(+0.18%)
May 16, 2016 17.97 18.16 17.94 18.10 7,547,046 +0.51(+2.92%)
May 13, 2016 17.70 17.90 17.52 17.58 3,587,685 -0.14(-0.79%)
May 12, 2016 18.13 18.34 17.66 17.72 8,282,677 -0.17(-0.97%)
May 11, 2016 17.76 18.12 17.43 17.90 5,727,914 +0.07(+0.41%)
May 10, 2016 17.30 17.94 17.28 17.82 7,344,526 +0.71(+4.17%)
May 09, 2016 17.40 17.47 16.88 17.11 8,996,395 -0.40(-2.29%)
May 06, 2016 17.08 17.74 16.94 17.51 12,464,973 +0.31(+1.82%)
May 05, 2016 18.00 18.06 16.95 17.20 16,248,774 -0.51(-2.90%)
May 04, 2016 18.24 18.36 17.61 17.71 9,836,939 -0.64(-3.49%)
May 03, 2016 18.65 18.66 18.11 18.35 6,093,016 -0.57(-3.03%)
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.