Skip to main content

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 (%)
Oct 29, 2021 22.84 23.46 22.82 23.16 17,206,096 +0.34(+1.51%)
Oct 28, 2021 21.30 22.89 21.30 22.82 24,143,512 +2.66(+13.19%)
Oct 27, 2021 20.67 20.67 20.11 20.16 9,969,186 -0.69(-3.29%)
Oct 26, 2021 20.82 20.85 6,494,259 +0.14(+0.68%)
Oct 25, 2021 20.57 20.86 20.47 20.71 7,689,334 +0.57(+2.84%)
Oct 22, 2021 19.98 20.21 19.88 20.13 5,977,039 +0.25(+1.24%)
Oct 21, 2021 20.26 20.40 19.73 19.89 10,365,194 -0.51(-2.50%)
Oct 20, 2021 20.22 20.60 20.17 20.40 10,035,255 +0.00(+0.00%)
Oct 19, 2021 20.47 20.62 20.20 20.40 7,294,798 -0.01(-0.04%)
Oct 18, 2021 20.93 21.16 20.32 20.41 9,258,302 -0.30(-1.45%)
Oct 15, 2021 20.93 21.09 20.71 20.71 7,090,283 -0.04(-0.17%)
Oct 14, 2021 21.14 21.22 20.68 20.74 8,156,502 +0.06(+0.30%)
Oct 13, 2021 20.38 20.72 20.19 20.68 5,711,615 +0.05(+0.26%)
Oct 12, 2021 20.52 20.74 20.31 20.63 7,978,771 +0.00(+0.00%)
Oct 11, 2021 20.96 21.12 20.58 20.63 6,286,005 +0.28(+1.39%)
Oct 08, 2021 19.95 20.40 19.94 20.34 7,764,943 +0.70(+3.54%)
Oct 07, 2021 19.16 19.68 18.94 19.65 8,140,546 +0.66(+3.48%)
Oct 06, 2021 19.14 19.18 18.67 18.99 9,526,509 -0.49(-2.53%)
Oct 05, 2021 19.19 19.70 19.07 19.48 10,110,162 +0.66(+3.51%)
Oct 04, 2021 18.79 19.26 18.75 18.82 9,265,068 +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.