Suncor Energy Inc (NY: SU )

37.76 +0.79 (+2.12%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.00 23.02 22.47 22.53 4,604,965 -0.62(-2.66%)
Oct 28, 2016 23.33 23.53 23.01 23.14 7,988,159 -0.23(-0.99%)
Oct 27, 2016 22.66 23.65 22.66 23.38 10,213,469 +1.25(+5.63%)
Oct 26, 2016 21.76 22.15 21.64 22.13 7,186,334 +0.22(+0.99%)
Oct 25, 2016 22.06 22.36 21.91 21.91 5,365,620 -0.15(-0.68%)
Oct 24, 2016 22.09 22.15 21.85 22.06 5,394,050 -0.02(-0.07%)
Oct 21, 2016 21.91 22.21 21.73 22.08 5,135,193 +0.05(+0.24%)
Oct 20, 2016 21.78 22.22 21.69 22.03 3,602,518 +0.03(+0.14%)
Oct 19, 2016 21.80 22.34 21.79 22.00 4,950,920 +0.29(+1.31%)
Oct 18, 2016 21.66 21.76 21.52 21.71 3,485,698 +0.23(+1.08%)
Oct 17, 2016 21.32 21.52 21.25 21.48 3,326,622 +0.14(+0.67%)
Oct 14, 2016 21.55 21.71 21.34 21.34 5,037,395 -0.03(-0.14%)
Oct 13, 2016 20.89 21.48 20.77 21.37 4,042,003 +0.30(+1.42%)
Oct 12, 2016 21.13 21.13 20.89 21.07 2,123,413 -0.14(-0.64%)
Oct 11, 2016 21.16 21.25 21.09 21.20 4,708,749 -0.11(-0.53%)
Oct 10, 2016 21.04 21.49 21.03 21.31 4,198,333 +0.48(+2.31%)
Oct 07, 2016 20.97 21.04 20.56 20.83 5,030,342 -0.13(-0.61%)
Oct 06, 2016 20.96 21.08 20.81 20.96 3,182,854 +0.07(+0.32%)
Oct 05, 2016 20.89 21.06 20.85 20.89 3,942,272 +0.20(+0.98%)
Oct 04, 2016 20.73 20.93 20.49 20.69 3,304,129 -0.08(-0.40%)
Oct 03, 2016 20.93 20.96 20.60 20.77 4,278,150 -0.07(-0.36%)
Sep 30, 2016 20.87 21.07 20.61 20.85 6,105,446 +0.06(+0.29%)
Sep 29, 2016 20.41 21.12 20.40 20.79 12,685,511 +0.41(+2.03%)
Sep 28, 2016 19.56 20.39 19.44 20.38 8,854,558 +0.95(+4.87%)
Sep 27, 2016 19.50 19.52 19.29 19.43 7,707,602 -0.24(-1.22%)
Sep 26, 2016 19.84 19.86 19.63 19.67 7,878,296 -0.20(-1.02%)
Sep 23, 2016 19.93 20.09 19.73 19.87 8,528,368 -0.20(-0.97%)
Sep 22, 2016 20.03 20.18 20.03 20.07 7,740,419 +0.37(+1.87%)
Sep 21, 2016 19.51 19.71 19.35 19.70 7,328,735 +0.35(+1.82%)
Sep 20, 2016 19.58 19.70 19.34 19.35 5,339,175 -0.26(-1.30%)
Sep 19, 2016 19.57 19.77 19.56 19.60 5,920,028 +0.17(+0.85%)
Sep 16, 2016 19.40 19.57 19.31 19.44 4,503,505 -0.23(-1.14%)
Sep 15, 2016 19.53 19.80 19.47 19.66 4,782,824 +0.17(+0.89%)
Sep 14, 2016 19.47 19.78 19.35 19.49 5,616,884 -0.09(-0.46%)
Sep 13, 2016 19.81 19.84 19.42 19.58 8,053,922 -0.52(-2.58%)
Sep 12, 2016 19.98 20.19 19.80 20.10 6,299,715 -0.08(-0.41%)
Sep 09, 2016 20.49 20.57 20.07 20.18 8,719,693 -0.59(-2.85%)
Sep 08, 2016 20.63 20.87 20.50 20.77 7,810,822 +0.24(+1.17%)
Sep 07, 2016 20.71 20.77 20.47 20.53 5,426,374 -0.12(-0.58%)
Sep 06, 2016 20.69 20.75 20.59 20.65 4,601,177 +0.07(+0.33%)
Sep 02, 2016 20.42 20.59 20.59 20.59 4,150,891 +0.38(+1.86%)
Sep 01, 2016 20.11 20.41 20.08 20.21 7,271,173 +0.03(+0.15%)
Aug 31, 2016 20.51 20.56 20.10 20.18 9,284,946 -0.53(-2.55%)
Aug 30, 2016 20.69 20.80 20.59 20.71 4,910,325 +0.04(+0.22%)
Aug 29, 2016 20.98 20.98 20.61 20.66 5,635,588 -0.24(-1.14%)
Aug 26, 2016 20.96 21.27 20.79 20.90 4,324,938 +0.01(+0.04%)
Aug 25, 2016 20.90 20.99 20.77 20.89 3,563,732 -0.01(-0.07%)
Aug 24, 2016 20.95 21.08 20.81 20.91 4,082,439 -0.14(-0.67%)
Aug 23, 2016 21.11 21.18 21.01 21.05 2,637,831 -0.04(-0.18%)
Aug 22, 2016 20.95 21.12 20.77 21.09 3,599,519 -0.07(-0.35%)
Aug 19, 2016 21.22 21.30 21.09 21.16 3,263,851 -0.22(-1.01%)
Aug 18, 2016 21.22 21.41 21.19 21.38 5,392,670 +0.35(+1.66%)
Aug 17, 2016 21.08 21.09 20.68 21.03 5,627,805 -0.16(-0.77%)
Aug 16, 2016 21.15 21.26 21.10 21.19 3,130,559 +0.09(+0.42%)
Aug 15, 2016 21.02 21.24 21.02 21.10 3,606,140 +0.18(+0.85%)
Aug 12, 2016 20.86 20.99 20.75 20.92 2,292,333 +0.11(+0.54%)
Aug 11, 2016 20.66 20.92 20.57 20.81 4,156,172 +0.28(+1.38%)
Aug 10, 2016 20.43 20.62 20.34 20.53 8,209,081 +0.17(+0.84%)
Aug 09, 2016 20.23 20.42 20.16 20.36 3,440,272 +0.22(+1.07%)
Aug 08, 2016 19.88 20.32 19.82 20.14 4,245,408 +0.35(+1.77%)
Aug 05, 2016 19.70 19.81 19.41 19.79 4,277,532 -0.03(-0.15%)
Aug 04, 2016 19.63 19.91 19.57 19.82 3,214,841 +0.16(+0.79%)
Aug 03, 2016 19.41 19.70 19.18 19.67 4,833,160 +0.31(+1.62%)
Aug 02, 2016 19.64 19.75 19.18 19.35 4,731,299 +0.06(+0.31%)
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.