Indicators

Suncor Energy Inc (NY: SU )

38.38 +0.62 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.17	32.75	31.24	31.31	10,345,025	-0.83(-2.58%)
Apr 28, 2022	29.95	32.19	29.75	32.14	22,676,610	+3.49(+12.20%)
Apr 27, 2022	27.72	28.75	27.33	28.65	7,509,086	+1.05(+3.79%)
Apr 26, 2022	27.44	28.08	27.07	27.60	7,839,285	+0.37(+1.34%)
Apr 25, 2022	27.13	27.44	26.41	27.24	8,939,992	-0.91(-3.22%)
Apr 22, 2022	28.75	29.00	28.02	28.14	6,476,638	-0.87(-3.00%)
Apr 21, 2022	30.28	30.57	28.85	29.01	7,289,792	-1.06(-3.53%)
Apr 20, 2022	29.93	30.23	29.72	30.08	5,887,237	+0.40(+1.35%)
Apr 19, 2022	29.54	30.17	29.44	29.68	5,781,107	-0.17(-0.58%)
Apr 18, 2022	29.57	30.16	29.42	29.85	5,280,631	+0.44(+1.48%)
Apr 14, 2022	29.07	29.62	29.00	29.41	4,751,161	+0.24(+0.84%)
Apr 13, 2022	28.80	29.27	28.55	29.17	6,263,337	+0.66(+2.32%)
Apr 12, 2022	28.44	29.01	28.44	28.51	5,539,404	+0.60(+2.15%)
Apr 11, 2022	28.16	28.40	27.64	27.91	7,309,376	-0.69(-2.41%)
Apr 08, 2022	28.38	28.97	28.35	28.60	6,464,419	+0.15(+0.52%)
Apr 07, 2022	28.22	28.48	27.60	28.45	7,935,233	+0.23(+0.80%)
Apr 06, 2022	29.01	29.25	28.07	28.22	7,619,815	-0.52(-1.82%)
Apr 05, 2022	29.30	29.80	28.71	28.74	6,414,711	-0.38(-1.32%)
Apr 04, 2022	28.89	29.17	28.62	29.13	7,104,987	+0.57(+2.01%)

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.