Indicators

Suncor Energy Inc (NY: SU )

39.41 -0.03 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.48	19.55	19.31	19.40	5,654,686	-0.04(-0.22%)
May 27, 2021	19.36	19.71	19.35	19.44	6,942,634	+0.06(+0.30%)
May 26, 2021	19.33	19.50	19.28	19.38	7,670,747	-0.07(-0.35%)
May 25, 2021	19.61	19.79	19.36	19.45	7,534,722	-0.32(-1.61%)
May 24, 2021	19.61	19.80	19.34	19.76	3,453,779	+0.33(+1.68%)
May 21, 2021	19.62	19.72	19.34	19.44	5,199,529	+0.08(+0.39%)
May 20, 2021	19.22	19.46	18.97	19.36	5,852,745	+0.18(+0.92%)
May 19, 2021	19.66	19.74	19.02	19.19	9,424,759	-0.82(-4.11%)
May 18, 2021	20.24	20.44	19.82	20.01	8,710,504	-0.21(-1.04%)
May 17, 2021	19.40	20.24	19.40	20.22	8,433,893	+0.71(+3.66%)
May 14, 2021	19.24	19.61	19.23	19.50	9,224,827	+0.50(+2.65%)
May 13, 2021	19.23	19.56	18.82	19.00	11,599,228	-0.56(-2.88%)
May 12, 2021	19.37	20.03	19.33	19.56	8,637,896	+0.34(+1.79%)
May 11, 2021	19.25	19.50	18.98	19.22	7,219,976	-0.38(-1.93%)
May 10, 2021	20.12	20.26	19.58	19.60	7,477,039	-0.24(-1.23%)
May 07, 2021	19.19	19.85	19.01	19.84	10,170,674	+0.54(+2.78%)
May 06, 2021	19.16	19.31	18.85	19.30	5,411,977	+0.20(+1.06%)
May 05, 2021	18.94	19.18	18.55	19.10	11,349,845	+0.72(+3.93%)
May 04, 2021	18.66	18.98	18.31	18.38	9,100,442	-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.