Indicators

Suncor Energy Inc (NY: SU )

38.24 +0.19 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.41	24.70	24.41	24.53	2,931,526	-0.09(-0.35%)
Sep 27, 2019	24.48	24.68	24.47	24.61	3,122,211	+0.06(+0.25%)
Sep 26, 2019	24.58	24.71	24.49	24.55	2,629,488	-0.03(-0.13%)
Sep 25, 2019	24.63	24.68	24.51	24.58	2,214,388	-0.17(-0.69%)
Sep 24, 2019	24.68	24.80	24.49	24.75	2,873,114	+0.09(+0.35%)
Sep 23, 2019	24.61	24.81	24.58	24.67	1,962,272	+0.02(+0.06%)
Sep 20, 2019	24.86	24.98	24.58	24.65	2,757,990	-0.11(-0.44%)
Sep 19, 2019	24.88	25.05	24.75	24.76	2,808,375	-0.02(-0.06%)
Sep 18, 2019	24.77	24.91	24.64	24.78	3,325,809	-0.18(-0.72%)
Sep 17, 2019	25.16	25.17	24.66	24.96	5,645,517	-0.24(-0.96%)
Sep 16, 2019	24.47	25.43	24.35	25.20	7,711,715	+1.58(+6.68%)
Sep 13, 2019	23.98	24.09	23.53	23.62	3,933,567	-0.21(-0.88%)
Sep 12, 2019	23.46	23.92	23.35	23.83	2,417,418	+0.09(+0.39%)
Sep 11, 2019	23.88	24.02	23.53	23.74	3,598,918	+0.01(+0.03%)
Sep 10, 2019	23.36	23.93	23.34	23.73	3,947,098	+0.51(+2.21%)
Sep 09, 2019	23.30	23.53	23.19	23.22	3,120,306	+0.14(+0.61%)
Sep 06, 2019	22.80	23.15	22.75	23.08	2,768,161	+0.15(+0.64%)
Sep 05, 2019	22.73	23.12	22.68	22.93	3,708,442	+0.39(+1.72%)
Sep 04, 2019	22.63	22.86	22.50	22.54	5,639,241	+0.23(+1.01%)

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.