Indicators

Suncor Energy Inc (NY: SU )

39.41 -0.03 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.53	31.71	31.29	31.53	1,754,274	+0.15(+0.47%)
Dec 28, 2023	31.62	31.91	31.37	31.38	2,140,785	-0.46(-1.45%)
Dec 27, 2023	32.06	32.10	31.80	31.85	3,663,119	-0.33(-1.04%)
Dec 26, 2023	31.80	32.34	31.80	32.18	1,649,142	+0.67(+2.12%)
Dec 22, 2023	31.71	31.90	31.48	31.51	2,100,351	+0.04(+0.13%)
Dec 21, 2023	31.34	31.49	31.08	31.47	8,142,760	+0.22(+0.69%)
Dec 20, 2023	31.79	32.10	31.24	31.26	2,794,502	-0.36(-1.15%)
Dec 19, 2023	31.09	31.64	31.09	31.62	3,059,335	+0.66(+2.13%)
Dec 18, 2023	31.02	31.20	30.68	30.96	3,846,137	+0.53(+1.75%)
Dec 15, 2023	30.77	30.84	30.41	30.43	4,795,813	-0.35(-1.15%)
Dec 14, 2023	30.74	30.93	30.54	30.78	9,128,119	+0.80(+2.66%)
Dec 13, 2023	29.10	30.08	29.06	29.99	5,363,263	+0.87(+2.97%)
Dec 12, 2023	29.40	29.51	28.98	29.12	4,408,789	-0.68(-2.28%)
Dec 11, 2023	30.10	30.17	29.62	29.80	9,066,345	-0.45(-1.50%)
Dec 08, 2023	29.89	30.31	29.82	30.25	5,751,820	+0.49(+1.65%)
Dec 07, 2023	29.92	30.15	29.33	29.76	5,382,000	-0.03(-0.10%)
Dec 06, 2023	31.26	31.43	29.76	29.79	8,787,666	-1.72(-5.47%)
Dec 05, 2023	31.98	32.14	31.50	31.51	4,982,185	-0.55(-1.72%)
Dec 04, 2023	32.05	32.43	31.89	32.06	4,247,212	-0.39(-1.21%)

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.