Skip to main content

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 (%)
Oct 29, 2021 22.85 23.47 22.83 23.18 17,195,500 +0.34(+1.50%)
Oct 28, 2021 21.32 22.90 21.31 22.83 24,128,646 +2.66(+13.19%)
Oct 27, 2021 20.68 20.68 20.12 20.17 9,963,047 -0.69(-3.30%)
Oct 26, 2021 20.83 20.86 6,490,260 +0.14(+0.68%)
Oct 25, 2021 20.58 20.88 20.48 20.72 7,684,599 +0.57(+2.84%)
Oct 22, 2021 20.00 20.23 19.89 20.15 5,973,358 +0.25(+1.24%)
Oct 21, 2021 20.27 20.41 19.74 19.90 10,358,811 -0.51(-2.50%)
Oct 20, 2021 20.23 20.61 20.18 20.41 10,029,075 +0.00(+0.00%)
Oct 19, 2021 20.48 20.63 20.21 20.41 7,290,306 -0.01(-0.04%)
Oct 18, 2021 20.95 21.17 20.33 20.42 9,252,600 -0.30(-1.45%)
Oct 15, 2021 20.95 21.11 20.72 20.72 7,085,917 -0.04(-0.17%)
Oct 14, 2021 21.15 21.23 20.69 20.75 8,151,479 +0.06(+0.30%)
Oct 13, 2021 20.39 20.73 20.20 20.69 5,708,097 +0.05(+0.26%)
Oct 12, 2021 20.53 20.75 20.32 20.64 7,973,857 +0.00(+0.00%)
Oct 11, 2021 20.97 21.13 20.59 20.64 6,282,134 +0.28(+1.39%)
Oct 08, 2021 19.96 20.41 19.95 20.36 7,760,161 +0.70(+3.54%)
Oct 07, 2021 19.17 19.70 18.96 19.66 8,135,533 +0.66(+3.48%)
Oct 06, 2021 19.15 19.19 18.68 19.00 9,520,643 -0.49(-2.53%)
Oct 05, 2021 19.20 19.71 19.08 19.49 10,103,936 +0.66(+3.51%)
Oct 04, 2021 18.81 19.27 18.76 18.83 9,259,362 +0.36(+1.96%)
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.