Suncor Energy Inc (SM3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

32.11

+1.41

(+4.58%)

At close: 03:41PM CET

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	31.66	32.11	31.33	32.11	32.11	-
Jan 26, 2023	30.22	30.70	30.19	30.70	30.70	100
Jan 25, 2023	30.42	30.68	29.60	30.17	30.17	-
Jan 24, 2023	30.73	30.82	29.32	30.62	30.62	-
Jan 23, 2023	30.20	30.67	29.93	30.67	30.67	-
Jan 20, 2023	30.56	30.64	29.99	30.64	30.64	-
Jan 19, 2023	29.62	30.23	28.76	30.23	30.23	600
Jan 18, 2023	30.33	30.84	29.72	30.26	30.26	50
Jan 17, 2023	29.97	30.22	29.70	30.22	30.22	-
Jan 16, 2023	29.62	30.00	29.62	30.00	30.00	-
Jan 13, 2023	29.93	30.02	28.55	29.96	29.96	170
Jan 12, 2023	28.99	28.99	27.75	27.75	27.75	-
Jan 11, 2023	28.64	29.37	27.84	29.16	29.16	-
Jan 10, 2023	29.15	29.34	27.81	28.87	28.87	-
Jan 09, 2023	29.27	30.01	29.27	29.41	29.41	-
Jan 06, 2023	28.82	29.63	27.99	29.49	29.49	70
Jan 05, 2023	28.13	28.77	28.06	28.77	28.77	-
Jan 04, 2023	28.27	28.27	27.42	28.07	28.07	-
Jan 03, 2023	29.73	29.92	29.18	29.18	29.18	200
Jan 02, 2023	29.41	29.72	29.41	29.70	29.70	-
Dec 30, 2022	29.40	29.40	28.15	28.15	28.15	-
Dec 29, 2022	29.22	29.33	29.00	29.33	29.33	-
Dec 28, 2022	29.69	29.69	29.69	29.69	29.69	-
Dec 27, 2022	29.56	29.56	29.36	29.54	29.54	-
Dec 23, 2022	28.56	29.04	27.93	29.04	29.04	-
Dec 22, 2022	29.12	29.15	28.80	28.85	28.85	4
Dec 21, 2022	28.41	28.67	28.34	28.67	28.67	-
Dec 20, 2022	27.91	27.91	27.91	27.91	27.91	-
Dec 19, 2022	28.16	28.22	27.02	27.02	27.02	35
Dec 16, 2022	28.56	28.56	27.83	28.40	28.40	325
Dec 15, 2022	28.76	28.89	28.16	28.58	28.58	-
Dec 14, 2022	29.00	29.30	28.03	29.11	29.11	100
Dec 13, 2022	28.88	29.43	27.70	29.39	29.39	200
Dec 12, 2022	28.15	28.75	27.62	28.75	28.75	200
Dec 09, 2022	28.33	28.33	27.65	28.21	28.21	-
Dec 08, 2022	28.38	28.92	28.20	28.81	28.81	222
Dec 07, 2022	28.38	28.76	27.05	28.66	28.66	187
Dec 06, 2022	29.56	29.75	28.80	28.80	28.80	3,001
Dec 05, 2022	29.94	30.69	29.94	30.51	30.51	-
Dec 02, 2022	30.15	30.61	29.95	30.26	30.26	-
Dec 01, 2022	31.30	31.35	31.30	31.30	31.30	200
Dec 01, 2022	0.52 Dividend
Nov 30, 2022	32.28	32.90	31.84	32.12	31.60	-
Nov 29, 2022	33.08	33.49	32.67	32.74	32.21	-
Nov 28, 2022	33.22	33.22	32.76	32.81	32.27	-
Nov 25, 2022	34.37	34.52	34.06	34.06	33.50	-
Nov 24, 2022	34.19	34.35	34.19	34.30	33.74	-
Nov 23, 2022	34.79	34.79	34.24	34.40	33.84	135
Nov 22, 2022	34.18	34.92	33.96	34.92	34.36	-
Nov 21, 2022	34.22	34.25	32.81	32.81	32.27	105
Nov 18, 2022	34.79	34.79	33.69	34.03	33.48	33
Nov 17, 2022	34.55	34.55	33.67	34.17	33.61	-
Nov 16, 2022	35.51	35.51	35.03	35.03	34.46	-
Nov 15, 2022	35.03	35.67	35.03	35.67	35.09	-
Nov 14, 2022	35.11	35.50	35.11	35.21	34.64	600
Nov 11, 2022	35.50	35.79	35.22	35.79	35.22	55
Nov 10, 2022	34.31	35.19	34.31	34.85	34.29	100
Nov 09, 2022	35.26	35.94	34.99	34.99	34.42	283
Nov 08, 2022	36.44	36.44	35.75	35.80	35.22	3,342
Nov 07, 2022	35.72	36.44	35.72	36.29	35.71	775
Nov 04, 2022	36.31	37.40	36.00	36.21	35.62	1,000
Nov 03, 2022	34.60	36.46	34.33	36.46	35.86	-
Nov 02, 2022	35.61	35.62	34.17	34.49	33.93	-
Nov 01, 2022	35.06	35.97	34.53	35.60	35.02	-
Oct 31, 2022	33.40	34.99	33.19	34.99	34.43	-
Oct 28, 2022	33.15	33.67	33.06	33.67	33.13	2,000
Oct 27, 2022	33.66	34.22	33.56	34.22	33.67	-
Oct 26, 2022	32.87	33.86	32.77	33.86	33.31	100
Oct 25, 2022	33.38	33.38	33.01	33.26	32.73	-
Oct 24, 2022	33.31	33.63	33.19	33.63	33.09	200
Oct 21, 2022	32.35	32.86	32.06	32.86	32.33	-
Oct 20, 2022	31.97	33.19	31.92	33.19	32.65	-
Oct 19, 2022	31.50	32.11	31.38	32.10	31.59	-
Oct 18, 2022	32.04	32.24	31.38	32.13	31.61	-
Oct 17, 2022	31.83	32.38	31.22	32.38	31.86	-
Oct 14, 2022	33.02	33.02	32.22	32.22	31.69	280
Oct 13, 2022	32.12	33.01	31.58	33.01	32.48	15
Oct 12, 2022	32.26	32.41	31.89	32.13	31.60	20
Oct 11, 2022	32.53	32.61	31.46	32.61	32.08	80
Oct 10, 2022	33.19	33.30	32.69	32.69	32.16	-
Oct 07, 2022	33.15	33.97	33.15	33.71	33.16	-
Oct 06, 2022	32.51	33.44	32.42	33.44	32.90	20
Oct 05, 2022	31.92	32.72	31.59	32.60	32.07	200
Oct 04, 2022	31.17	31.50	31.15	31.33	30.82	-
Oct 03, 2022	29.00	29.00	29.00	29.00	28.54	-
Sep 30, 2022	28.67	29.18	28.55	28.80	28.33	-
Sep 29, 2022	28.98	29.10	28.48	28.92	28.45	-
Sep 28, 2022	27.76	28.82	27.41	28.82	28.35	-
Sep 27, 2022	27.86	28.25	27.77	27.90	27.45	-
Sep 26, 2022	27.68	28.32	27.59	27.75	27.30	50
Sep 23, 2022	30.48	30.48	27.96	28.06	27.61	-
Sep 22, 2022	30.68	31.40	30.50	30.84	30.35	-
Sep 21, 2022	31.13	31.75	31.13	31.75	31.24	-
Sep 20, 2022	31.07	31.08	30.81	30.81	30.31	-
Sep 19, 2022	30.50	30.50	29.93	30.30	29.81	-
Sep 16, 2022	30.96	30.96	30.39	30.39	29.89	-
Sep 15, 2022	32.21	32.31	31.09	31.09	30.59	-
Sep 14, 2022	31.41	32.63	31.41	32.63	32.11	150
Sep 13, 2022	31.84	32.53	31.67	31.90	31.38	187
Sep 12, 2022	30.92	32.23	30.92	31.94	31.42	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Suncor Energy Inc (SM3.SG)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)