Chronicle Journal: Finance

Suncor Energy Inc (NY: SU )

24.35 USD -0.70 (-2.79%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.47 24.84 23.95 24.35 10,326,632 -0.70(-2.79%)
Nov 29, 2021 25.59 25.78 24.64 25.05 9,758,345 +0.28(+1.13%)
Nov 26, 2021 25.12 25.12 24.20 24.77 11,075,291 -1.87(-7.02%)
Nov 24, 2021 25.81 26.71 25.73 26.64 6,012,775 +0.61(+2.34%)
Nov 23, 2021 25.59 26.08 25.54 26.03 7,685,892 +0.97(+3.87%)
Nov 22, 2021 24.86 25.54 24.62 25.06 9,466,017 +0.03(+0.12%)
Nov 19, 2021 25.19 25.50 24.71 25.03 7,035,519 -0.61(-2.38%)
Nov 18, 2021 25.58 25.99 25.59 25.64 5,407,212 +0.08(+0.31%)
Nov 17, 2021 25.37 26.13 25.26 25.56 4,716,072 -0.03(-0.12%)
Nov 16, 2021 26.08 26.10 25.58 25.59 3,755,092 -0.34(-1.31%)
Nov 15, 2021 25.63 26.10 25.25 25.93 5,697,191 +0.16(+0.62%)
Nov 12, 2021 25.64 25.79 25.45 25.77 6,022,761 -0.01(-0.04%)
Nov 11, 2021 25.86 26.08 25.74 25.78 4,465,569 -0.10(-0.39%)
Nov 10, 2021 26.25 25.88 6,228,791 -0.37(-1.41%)
Nov 09, 2021 26.44 26.56 25.98 26.25 5,909,820 -0.14(-0.53%)
Nov 08, 2021 26.70 26.84 26.20 26.39 6,984,460 -0.13(-0.49%)
Nov 05, 2021 26.17 26.63 25.88 26.52 10,238,373 +0.59(+2.28%)
Nov 04, 2021 25.85 26.26 25.59 25.93 11,255,313 +0.54(+2.13%)
Nov 03, 2021 25.15 25.61 25.11 25.39 8,377,647 -0.37(-1.44%)
Nov 02, 2021 26.51 26.59 25.74 25.76 7,783,641 -0.96(-3.59%)
Nov 01, 2021 26.75 26.97 26.29 26.72 8,601,267 +0.42(+1.60%)
Oct 29, 2021 25.93 26.64 25.91 26.30 15,153,975 +0.39(+1.51%)
Oct 28, 2021 24.19 25.99 24.18 25.91 21,263,986 +3.02(+13.19%)
Oct 27, 2021 23.47 23.46 22.83 22.89 8,780,190 -0.78(-3.30%)
Oct 26, 2021 23.64 23.67 5,719,708 +0.16(+0.68%)
Oct 25, 2021 23.35 23.69 23.24 23.51 6,772,250 +0.65(+2.84%)
Oct 22, 2021 22.69 22.95 22.57 22.86 5,264,175 +0.28(+1.24%)
Oct 21, 2021 23.00 23.16 22.40 22.58 9,128,967 -0.58(-2.50%)
Oct 20, 2021 22.96 23.39 22.90 23.16 8,838,379 +0.00(+0.00%)
Oct 19, 2021 23.24 23.41 22.93 23.16 6,424,769 -0.01(-0.04%)
Oct 18, 2021 23.77 24.03 23.07 23.17 8,154,091 -0.34(-1.45%)
Oct 15, 2021 23.77 23.95 23.51 23.51 6,244,646 -0.04(-0.17%)
Oct 14, 2021 24.00 24.09 23.48 23.55 7,183,700 +0.07(+0.30%)
Oct 13, 2021 23.14 23.52 22.92 23.48 5,030,407 +0.06(+0.26%)
Oct 12, 2021 23.30 23.55 23.06 23.42 7,027,166 +0.00(+0.00%)
Oct 11, 2021 23.80 23.98 23.36 23.42 5,536,292 +0.32(+1.39%)
Oct 08, 2021 22.65 23.17 22.64 23.10 6,838,841 +0.79(+3.54%)
Oct 07, 2021 21.75 22.35 21.51 22.31 7,169,647 +0.75(+3.48%)
Oct 06, 2021 21.73 21.78 21.20 21.56 8,390,310 -0.56(-2.53%)
Oct 05, 2021 21.79 22.36 21.65 22.12 8,904,352 +0.75(+3.51%)
Oct 04, 2021 21.34 21.87 21.29 21.37 8,160,050 +0.41(+1.96%)
Oct 01, 2021 20.78 21.20 20.73 20.96 5,377,016 +0.22(+1.06%)
Sep 30, 2021 20.77 21.08 20.34 20.74 8,590,624 +0.00(+0.00%)
Sep 29, 2021 20.85 20.96 20.67 20.74 6,513,921 -0.16(-0.77%)
Sep 28, 2021 21.34 21.49 20.75 20.90 7,626,923 -0.09(-0.43%)
Sep 27, 2021 20.75 21.35 20.75 20.99 7,223,782 +0.77(+3.81%)
Sep 24, 2021 20.04 20.38 19.94 20.22 3,549,684 +0.05(+0.25%)
Sep 23, 2021 19.93 20.41 19.87 20.17 7,692,392 +0.43(+2.18%)
Sep 22, 2021 19.34 20.05 19.32 19.74 7,425,176 +0.80(+4.22%)
Sep 21, 2021 18.97 19.12 18.65 18.94 6,505,154 +0.23(+1.23%)
Sep 20, 2021 18.68 18.89 18.45 18.71 5,535,891 -0.65(-3.36%)
Sep 17, 2021 19.27 19.46 19.07 19.36 6,097,223 -0.21(-1.07%)
Sep 16, 2021 19.56 19.73 19.45 19.57 7,086,122 -0.05(-0.25%)
Sep 15, 2021 18.91 19.68 18.88 19.62 9,116,702 +1.06(+5.71%)
Sep 14, 2021 19.30 19.32 18.47 18.56 5,394,478 -0.44(-2.32%)
Sep 13, 2021 18.55 19.14 18.53 19.00 7,375,493 +0.70(+3.83%)
Sep 10, 2021 18.89 19.01 18.29 18.30 5,907,480 -0.24(-1.29%)
Sep 09, 2021 18.13 18.73 18.04 18.54 8,961,221 +0.30(+1.64%)
Sep 08, 2021 18.52 18.80 18.20 18.24 6,794,925 -0.19(-1.03%)
Sep 07, 2021 18.61 18.80 18.40 18.43 10,570,355 -0.29(-1.55%)
Sep 03, 2021 19.00 19.09 18.66 18.72 5,970,868 -0.18(-0.95%)
Sep 02, 2021 18.55 19.19 18.53 18.90 16,537,321 +0.44(+2.38%)
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.