Skip to main content

Suncor Energy Inc (NY: SU )

37.01 +0.64 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.37 28.70 28.05 28.40 4,595,385 -0.25(-0.87%)
May 30, 2018 28.05 28.76 28.04 28.65 4,295,449 +0.82(+2.95%)
May 29, 2018 27.35 27.97 27.33 27.83 5,524,372 -0.14(-0.48%)
May 25, 2018 27.97 27.97 27.97 0 -0.90(-3.12%)
May 24, 2018 28.73 29.02 28.59 28.87 3,930,175 -0.17(-0.59%)
May 23, 2018 29.02 29.25 28.72 29.04 6,948,292 -0.27(-0.93%)
May 22, 2018 29.63 29.86 29.22 29.31 4,834,292 -0.20(-0.68%)
May 21, 2018 29.55 29.57 29.27 29.51 2,540,701 +0.26(+0.88%)
May 18, 2018 29.45 29.46 29.12 29.25 4,372,331 -0.31(-1.06%)
May 17, 2018 29.39 29.80 29.25 29.57 5,005,819 +0.26(+0.90%)
May 16, 2018 29.05 29.37 28.92 29.30 4,472,491 +0.14(+0.47%)
May 15, 2018 29.21 29.26 28.97 29.17 3,460,418 -0.21(-0.73%)
May 14, 2018 28.68 29.46 28.65 29.38 5,812,650 +0.94(+3.31%)
May 11, 2018 28.26 28.71 28.17 28.44 5,463,390 +0.24(+0.84%)
May 10, 2018 27.96 28.28 27.85 28.20 3,849,231 +0.40(+1.44%)
May 09, 2018 27.77 27.96 27.60 27.80 5,654,028 +0.36(+1.33%)
May 08, 2018 27.04 27.51 26.70 27.44 8,411,912 +0.00(+0.00%)
May 07, 2018 27.52 27.82 27.41 27.44 5,810,111 +0.03(+0.10%)
May 04, 2018 27.05 27.52 26.93 27.41 3,240,846 +0.22(+0.81%)
May 03, 2018 27.12 27.30 26.82 27.19 3,812,313 +0.07(+0.26%)
May 02, 2018 27.31 27.52 26.95 27.12 6,023,923 -0.11(-0.39%)
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.