Suncor Energy More Historical Data - SM3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Suncor Energy Inc (SM3)
Suncor Energy Inc (SM3) Historical

SM3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	35.40	0.22	0.63%	35.23	35.40	34.98	626
Jul 15 2024	35.18	0.05	0.14%	35.18	35.18	35.18	1
Jul 12 2024	35.13	0.43	1.24%	35.49	35.55	35.13	170
Jul 11 2024	34.70	-0.33	-0.94%	34.70	34.70	34.30	1,087
Jul 10 2024	35.03	0.27	0.78%	35.12	35.15	35.03	530
Jul 09 2024	34.76	-0.12	-0.34%	34.86	34.86	34.29	591
Jul 08 2024	34.88	-0.42	-1.19%	34.88	34.88	34.88	4
Jul 05 2024	35.30	-0.42	-1.18%	36.22	36.22	35.30	3,924
Jul 04 2024	35.72	-0.46	-1.27%	35.80	35.80	35.72	575
Jul 03 2024	36.18	0.23	0.64%	36.18	36.18	36.18	67
Jul 02 2024	35.95	0.14	0.39%	35.95	35.95	35.95	20
Jul 01 2024	35.81	0.51	1.44%	35.92	35.92	35.71	213
Jun 28 2024	35.30	-0.05	-0.14%	35.48	35.48	35.30	100
Jun 27 2024	35.35	0.53	1.52%	34.97	35.35	34.97	96
Jun 26 2024	34.82	-0.34	-0.97%	35.17	35.30	34.82	989
Jun 25 2024	35.16	-0.11	-0.31%	35.30	35.30	35.14	650
Jun 24 2024	35.27	0.87	2.53%	34.20	35.27	34.20	568
Jun 21 2024	34.40	-0.23	-0.66%	34.70	35.07	34.40	435
Jun 20 2024	34.63	0.25	0.73%	34.33	34.67	34.28	746
Jun 19 2024	34.38	0.05	0.15%	34.33	34.63	34.27	955
Jun 18 2024	34.33	0.40	1.18%	33.69	34.44	33.69	912
Jun 17 2024	33.93	-0.14	-0.41%	34.33	34.33	33.93	31
Jun 14 2024	34.07	-0.45	-1.30%	34.37	34.37	34.00	706
Jun 13 2024	34.52	-1.03	-2.90%	35.01	35.01	34.41	376
Jun 12 2024	35.55	0.20	0.57%	35.55	35.55	35.55	14
Jun 11 2024	35.35	-0.35	-0.98%	35.36	35.47	35.00	573
Jun 10 2024	35.70	0.21	0.59%	35.67	35.70	35.67	95
Jun 07 2024	35.49	0.54	1.55%	35.39	35.56	35.39	154
Jun 06 2024	34.95	0.17	0.49%	34.66	34.99	34.65	1,357
Jun 05 2024	34.78	0.32	0.93%	34.83	34.83	34.78	85
Jun 04 2024	34.46	-1.29	-3.61%	35.01	35.01	34.23	1,038
Jun 03 2024	35.75	-1.89	-5.02%	37.68	37.77	35.75	296
May 31 2024	37.64	0.49	1.32%	36.61	37.64	36.61	378
May 30 2024	37.15	0.73	2.00%	36.77	37.15	36.77	75
May 29 2024	36.42	-0.97	-2.59%	37.74	37.78	36.42	1,126
May 28 2024	37.39	0.39	1.05%	37.50	37.52	37.39	112
May 27 2024	37.00	-0.26	-0.70%	37.07	37.07	36.99	265
May 24 2024	37.26	0.29	0.78%	37.32	37.48	36.77	555
May 23 2024	36.97	-0.63	-1.68%	37.64	38.11	36.97	746
May 22 2024	37.60	-0.27	-0.71%	37.73	38.34	37.54	1,907
May 21 2024	37.87	1.18	3.22%	36.95	37.97	36.95	1,085
May 20 2024	36.69	-0.11	-0.30%	37.10	37.39	36.69	674
May 17 2024	36.80	0.73	2.02%	36.46	36.94	36.27	797
May 16 2024	36.07	-0.08	-0.22%	36.07	36.07	36.07	1
May 15 2024	36.15	-0.53	-1.44%	36.56	36.56	35.32	310
May 14 2024	36.68	-0.37	-1.00%	36.56	36.68	36.53	152
May 13 2024	37.05	0.02	0.05%	37.10	37.10	37.05	30
May 10 2024	37.03	0.03	0.08%	37.04	37.50	37.03	923
May 09 2024	37.00	0.78	2.15%	37.00	37.00	37.00	160
May 08 2024	36.22	0.10	0.28%	36.22	36.81	35.85	605
May 07 2024	36.12	0.01	0.03%	36.23	36.23	35.86	194
May 06 2024	36.11	0.65	1.83%	35.54	36.40	35.51	561
May 03 2024	35.46	-0.22	-0.62%	35.23	35.46	35.12	1,018
May 02 2024	35.68	-0.42	-1.16%	35.56	35.78	35.45	1,194
Apr 30 2024	36.10	-0.89	-2.41%	36.99	36.99	36.10	634
Apr 29 2024	36.99	0.09	0.24%	36.69	36.99	36.69	199
Apr 26 2024	36.90	0.10	0.27%	36.89	36.90	36.80	787
Apr 25 2024	36.80	0.17	0.46%	36.47	36.80	36.47	171
Apr 24 2024	36.63	0.19	0.52%	36.45	36.63	36.22	1,344
Apr 23 2024	36.44	-0.23	-0.63%	36.99	36.99	36.44	656
Apr 22 2024	36.67	0.31	0.85%	36.23	36.67	36.07	552
Apr 19 2024	36.36	0.48	1.34%	36.15	36.36	36.15	230
Apr 18 2024	35.88	0.18	0.50%	35.20	35.88	35.20	51

Climate Ambition 40 EW GR

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions