Indicators

Suncor Energy Inc (NY: SU )

38.14 +0.15 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.22	19.30	19.06	19.14	5,730,395	-0.04(-0.22%)
May 27, 2021	19.11	19.45	19.10	19.18	7,035,587	+0.06(+0.30%)
May 26, 2021	19.07	19.25	19.03	19.12	7,773,448	-0.07(-0.35%)
May 25, 2021	19.35	19.53	19.11	19.19	7,635,602	-0.31(-1.61%)
May 24, 2021	19.35	19.54	19.08	19.50	3,500,021	+0.32(+1.68%)
May 21, 2021	19.36	19.46	19.09	19.18	5,269,144	+0.07(+0.39%)
May 20, 2021	18.96	19.21	18.72	19.11	5,931,106	+0.17(+0.92%)
May 19, 2021	19.40	19.48	18.77	18.93	9,550,945	-0.81(-4.11%)
May 18, 2021	19.98	20.17	19.56	19.74	8,827,126	-0.21(-1.04%)
May 17, 2021	19.14	19.97	19.14	19.95	8,546,812	+0.70(+3.66%)
May 14, 2021	18.98	19.35	18.97	19.25	9,348,336	+0.50(+2.65%)
May 13, 2021	18.97	19.30	18.57	18.75	11,754,527	-0.56(-2.88%)
May 12, 2021	19.11	19.77	19.07	19.30	8,753,546	+0.34(+1.79%)
May 11, 2021	19.00	19.24	18.72	18.96	7,316,642	-0.37(-1.93%)
May 10, 2021	19.85	19.99	19.32	19.34	7,577,147	-0.24(-1.23%)
May 07, 2021	18.93	19.59	18.76	19.58	10,306,847	+0.53(+2.78%)
May 06, 2021	18.91	19.06	18.60	19.05	5,484,436	+0.20(+1.05%)
May 05, 2021	18.69	18.93	18.30	18.85	11,501,805	+0.71(+3.93%)
May 04, 2021	18.41	18.72	18.07	18.14	9,222,285	-0.04(-0.23%)

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.