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 (%)
May 28, 2021 20.12 20.20 19.95 20.03 5,474,441 -0.04(-0.22%)
May 27, 2021 20.00 20.35 19.99 20.08 6,721,335 +0.06(+0.30%)
May 26, 2021 19.96 20.15 19.92 20.02 7,426,239 -0.07(-0.35%)
May 25, 2021 20.25 20.44 20.00 20.09 7,294,550 -0.33(-1.61%)
May 24, 2021 20.26 20.45 19.97 20.42 3,343,688 +0.34(+1.68%)
May 21, 2021 20.27 20.37 19.98 20.08 5,033,792 +0.08(+0.39%)
May 20, 2021 19.85 20.10 19.59 20.00 5,666,187 +0.18(+0.92%)
May 19, 2021 20.30 20.39 19.64 19.82 9,124,341 -0.85(-4.11%)
May 18, 2021 20.91 21.11 20.48 20.67 8,432,853 -0.22(-1.04%)
May 17, 2021 20.03 20.91 20.03 20.88 8,165,059 +0.74(+3.66%)
May 14, 2021 19.87 20.26 19.86 20.15 8,930,782 +0.52(+2.65%)
May 13, 2021 19.86 20.21 19.44 19.63 11,229,498 -0.58(-2.88%)
May 12, 2021 20.01 20.69 19.96 20.21 8,362,559 +0.36(+1.79%)
May 11, 2021 19.89 20.14 19.60 19.85 6,989,836 -0.39(-1.93%)
May 10, 2021 20.78 20.92 20.22 20.24 7,238,705 -0.25(-1.23%)
May 07, 2021 19.82 20.50 19.63 20.49 9,846,480 +0.55(+2.78%)
May 06, 2021 19.79 19.95 19.47 19.94 5,239,468 +0.21(+1.05%)
May 05, 2021 19.57 19.81 19.16 19.73 10,988,064 +0.75(+3.93%)
May 04, 2021 19.27 19.60 18.91 18.98 8,810,362 -0.04(-0.23%)
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.