Indicators

Suncor Energy Inc (NY: SU )

38.19 -1.50 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.99	26.67	25.85	26.62	9,834,644	+0.64(+2.45%)
Feb 25, 2022	25.25	25.98	25.46	25.98	13,087,075	+0.76(+3.01%)
Feb 24, 2022	25.75	25.79	24.62	25.22	9,593,917	-0.17(-0.65%)
Feb 23, 2022	25.53	25.88	25.25	25.39	6,174,737	+0.06(+0.24%)
Feb 22, 2022	26.02	26.10	24.91	25.33	15,503,412	-0.02(-0.07%)
Feb 18, 2022				25.34	0	-0.51(-1.99%)
Feb 17, 2022	25.82	26.13	25.57	25.86	6,508,848	+0.03(+0.10%)
Feb 16, 2022	25.71	26.37	25.71	25.83	7,868,403	+0.32(+1.26%)
Feb 15, 2022	25.20	25.52	24.93	25.51	7,901,223	-0.39(-1.51%)
Feb 14, 2022	26.06	26.30	25.64	25.90	12,389,264	-0.35(-1.33%)
Feb 11, 2022	25.36	26.38	25.29	26.25	10,667,837	+1.10(+4.37%)
Feb 10, 2022	25.00	25.62	24.97	25.15	5,316,493	-0.03(-0.14%)
Feb 09, 2022	24.91	25.46	24.91	25.19	5,289,769	+0.37(+1.48%)
Feb 08, 2022	25.04	25.09	24.53	24.82	7,106,391	-0.45(-1.79%)
Feb 07, 2022	25.03	25.47	24.64	25.27	7,230,314	+0.24(+0.94%)
Feb 04, 2022	25.68	25.69	24.96	25.04	17,656,460	-0.44(-1.71%)
Feb 03, 2022	25.51			25.47	14,660,696	-1.03(-3.88%)
Feb 02, 2022	26.18	26.60	25.81	26.50	13,186,641	+0.44(+1.67%)

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.