Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.08 14.11 13.50 13.50 6,058,427 -0.48(-3.43%)
Aug 28, 2020 13.88 14.13 13.82 13.98 5,349,404 +0.13(+0.91%)
Aug 27, 2020 13.76 13.87 13.48 13.86 5,804,837 +0.13(+0.98%)
Aug 26, 2020 13.98 14.00 13.65 13.72 3,700,216 -0.28(-1.99%)
Aug 25, 2020 14.13 14.27 13.79 14.00 4,203,183 +0.03(+0.24%)
Aug 24, 2020 13.56 13.98 13.51 13.97 5,396,411 +0.63(+4.74%)
Aug 21, 2020 13.61 13.65 13.30 13.34 5,545,741 -0.39(-2.82%)
Aug 20, 2020 13.76 13.83 13.62 13.72 3,966,873 -0.22(-1.57%)
Aug 19, 2020 14.15 14.25 13.92 13.94 3,922,574 -0.21(-1.49%)
Aug 18, 2020 14.26 14.48 14.10 14.15 3,235,514 -0.14(-1.00%)
Aug 17, 2020 14.54 14.54 14.17 14.30 3,833,089 -0.03(-0.18%)
Aug 14, 2020 14.17 14.33 14.08 14.32 6,796,646 +0.02(+0.12%)
Aug 13, 2020 14.57 14.61 14.22 14.30 4,007,971 -0.36(-2.47%)
Aug 12, 2020 14.63 14.78 14.43 14.67 4,763,073 +0.38(+2.65%)
Aug 11, 2020 14.62 14.98 14.24 14.29 6,878,065 +0.04(+0.30%)
Aug 10, 2020 13.77 14.25 13.69 14.25 6,180,690 +0.62(+4.51%)
Aug 07, 2020 13.71 13.75 13.46 13.63 5,789,441 -0.21(-1.52%)
Aug 06, 2020 13.94 14.12 13.83 13.84 3,817,466 -0.17(-1.20%)
Aug 05, 2020 13.89 14.34 13.86 14.01 7,869,848 +0.45(+3.36%)
Aug 04, 2020 13.48 13.69 13.38 13.55 7,827,219 -0.02(-0.12%)
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.