Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.63 23.63 23.01 23.19 7,044,604 -0.35(-1.48%)
Jul 30, 2019 23.44 23.72 23.10 23.54 4,937,076 +0.01(+0.03%)
Jul 29, 2019 24.04 24.10 23.46 23.53 4,726,184 -0.42(-1.75%)
Jul 26, 2019 24.04 24.25 23.82 23.95 4,429,681 +0.02(+0.07%)
Jul 25, 2019 25.06 25.13 23.74 23.94 5,103,747 -0.71(-2.88%)
Jul 24, 2019 25.00 25.09 24.62 24.65 3,208,670 -0.40(-1.58%)
Jul 23, 2019 25.23 25.32 25.04 25.04 2,575,231 -0.14(-0.55%)
Jul 22, 2019 25.21 25.26 25.05 25.18 2,721,849 +0.01(+0.03%)
Jul 19, 2019 25.21 25.29 25.08 25.17 2,635,610 -0.03(-0.13%)
Jul 18, 2019 25.21 25.30 25.08 25.21 3,672,286 -0.17(-0.67%)
Jul 17, 2019 25.47 25.59 25.26 25.38 2,776,692 -0.13(-0.51%)
Jul 16, 2019 25.94 25.99 25.34 25.51 3,711,416 -0.50(-1.93%)
Jul 15, 2019 26.21 26.33 25.97 26.01 2,045,671 -0.08(-0.31%)
Jul 12, 2019 26.23 26.27 26.08 26.09 2,188,299 -0.15(-0.55%)
Jul 11, 2019 26.27 26.36 26.07 26.23 2,399,128 +0.03(+0.12%)
Jul 10, 2019 26.19 26.41 25.97 26.20 5,180,686 +0.25(+0.97%)
Jul 09, 2019 25.33 25.95 25.24 25.95 3,642,479 +0.60(+2.36%)
Jul 08, 2019 25.31 25.49 25.29 25.35 3,321,662 -0.06(-0.25%)
Jul 05, 2019 25.56 25.61 25.27 25.42 2,610,120 +0.13(+0.51%)
Jul 03, 2019 25.23 25.39 25.03 25.29 2,103,291 +0.10(+0.39%)
Jul 02, 2019 25.36 25.46 25.03 25.19 4,251,836 -0.35(-1.36%)
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.