Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Suncor Energy Inc (SM3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
32.11+1.41 (+4.58%)
At close: 03:41PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202331.6632.1131.3332.1132.11-
Jan 26, 202330.2230.7030.1930.7030.70100
Jan 25, 202330.4230.6829.6030.1730.17-
Jan 24, 202330.7330.8229.3230.6230.62-
Jan 23, 202330.2030.6729.9330.6730.67-
Jan 20, 202330.5630.6429.9930.6430.64-
Jan 19, 202329.6230.2328.7630.2330.23600
Jan 18, 202330.3330.8429.7230.2630.2650
Jan 17, 202329.9730.2229.7030.2230.22-
Jan 16, 202329.6230.0029.6230.0030.00-
Jan 13, 202329.9330.0228.5529.9629.96170
Jan 12, 202328.9928.9927.7527.7527.75-
Jan 11, 202328.6429.3727.8429.1629.16-
Jan 10, 202329.1529.3427.8128.8728.87-
Jan 09, 202329.2730.0129.2729.4129.41-
Jan 06, 202328.8229.6327.9929.4929.4970
Jan 05, 202328.1328.7728.0628.7728.77-
Jan 04, 202328.2728.2727.4228.0728.07-
Jan 03, 202329.7329.9229.1829.1829.18200
Jan 02, 202329.4129.7229.4129.7029.70-
Dec 30, 202229.4029.4028.1528.1528.15-
Dec 29, 202229.2229.3329.0029.3329.33-
Dec 28, 202229.6929.6929.6929.6929.69-
Dec 27, 202229.5629.5629.3629.5429.54-
Dec 23, 202228.5629.0427.9329.0429.04-
Dec 22, 202229.1229.1528.8028.8528.854
Dec 21, 202228.4128.6728.3428.6728.67-
Dec 20, 202227.9127.9127.9127.9127.91-
Dec 19, 202228.1628.2227.0227.0227.0235
Dec 16, 202228.5628.5627.8328.4028.40325
Dec 15, 202228.7628.8928.1628.5828.58-
Dec 14, 202229.0029.3028.0329.1129.11100
Dec 13, 202228.8829.4327.7029.3929.39200
Dec 12, 202228.1528.7527.6228.7528.75200
Dec 09, 202228.3328.3327.6528.2128.21-
Dec 08, 202228.3828.9228.2028.8128.81222
Dec 07, 202228.3828.7627.0528.6628.66187
Dec 06, 202229.5629.7528.8028.8028.803,001
Dec 05, 202229.9430.6929.9430.5130.51-
Dec 02, 202230.1530.6129.9530.2630.26-
Dec 01, 202231.3031.3531.3031.3031.30200
Dec 01, 20220.52 Dividend
Nov 30, 202232.2832.9031.8432.1231.60-
Nov 29, 202233.0833.4932.6732.7432.21-
Nov 28, 202233.2233.2232.7632.8132.27-
Nov 25, 202234.3734.5234.0634.0633.50-
Nov 24, 202234.1934.3534.1934.3033.74-
Nov 23, 202234.7934.7934.2434.4033.84135
Nov 22, 202234.1834.9233.9634.9234.36-
Nov 21, 202234.2234.2532.8132.8132.27105
Nov 18, 202234.7934.7933.6934.0333.4833
Nov 17, 202234.5534.5533.6734.1733.61-
Nov 16, 202235.5135.5135.0335.0334.46-
Nov 15, 202235.0335.6735.0335.6735.09-
Nov 14, 202235.1135.5035.1135.2134.64600
Nov 11, 202235.5035.7935.2235.7935.2255
Nov 10, 202234.3135.1934.3134.8534.29100
Nov 09, 202235.2635.9434.9934.9934.42283
Nov 08, 202236.4436.4435.7535.8035.223,342
Nov 07, 202235.7236.4435.7236.2935.71775
Nov 04, 202236.3137.4036.0036.2135.621,000
Nov 03, 202234.6036.4634.3336.4635.86-
Nov 02, 202235.6135.6234.1734.4933.93-
Nov 01, 202235.0635.9734.5335.6035.02-
Oct 31, 202233.4034.9933.1934.9934.43-
Oct 28, 202233.1533.6733.0633.6733.132,000
Oct 27, 202233.6634.2233.5634.2233.67-
Oct 26, 202232.8733.8632.7733.8633.31100
Oct 25, 202233.3833.3833.0133.2632.73-
Oct 24, 202233.3133.6333.1933.6333.09200
Oct 21, 202232.3532.8632.0632.8632.33-
Oct 20, 202231.9733.1931.9233.1932.65-
Oct 19, 202231.5032.1131.3832.1031.59-
Oct 18, 202232.0432.2431.3832.1331.61-
Oct 17, 202231.8332.3831.2232.3831.86-
Oct 14, 202233.0233.0232.2232.2231.69280
Oct 13, 202232.1233.0131.5833.0132.4815
Oct 12, 202232.2632.4131.8932.1331.6020
Oct 11, 202232.5332.6131.4632.6132.0880
Oct 10, 202233.1933.3032.6932.6932.16-
Oct 07, 202233.1533.9733.1533.7133.16-
Oct 06, 202232.5133.4432.4233.4432.9020
Oct 05, 202231.9232.7231.5932.6032.07200
Oct 04, 202231.1731.5031.1531.3330.82-
Oct 03, 202229.0029.0029.0029.0028.54-
Sep 30, 202228.6729.1828.5528.8028.33-
Sep 29, 202228.9829.1028.4828.9228.45-
Sep 28, 202227.7628.8227.4128.8228.35-
Sep 27, 202227.8628.2527.7727.9027.45-
Sep 26, 202227.6828.3227.5927.7527.3050
Sep 23, 202230.4830.4827.9628.0627.61-
Sep 22, 202230.6831.4030.5030.8430.35-
Sep 21, 202231.1331.7531.1331.7531.24-
Sep 20, 202231.0731.0830.8130.8130.31-
Sep 19, 202230.5030.5029.9330.3029.81-
Sep 16, 202230.9630.9630.3930.3929.89-
Sep 15, 202232.2132.3131.0931.0930.59-
Sep 14, 202231.4132.6331.4132.6332.11150
Sep 13, 202231.8432.5331.6731.9031.38187
Sep 12, 202230.9232.2330.9231.9431.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement