Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.02 18.29 17.83 17.92 6,712,990 +0.10(+0.53%)
Feb 26, 2016 18.39 18.45 17.70 17.82 5,837,067 -0.22(-1.22%)
Feb 25, 2016 17.66 18.16 17.57 18.04 5,763,625 +0.40(+2.24%)
Feb 24, 2016 16.92 17.74 16.91 17.65 5,920,035 +0.24(+1.39%)
Feb 23, 2016 17.72 17.82 17.25 17.41 6,302,411 -0.61(-3.37%)
Feb 22, 2016 17.91 18.10 17.83 18.02 6,530,199 +0.53(+3.06%)
Feb 19, 2016 17.10 17.56 17.03 17.48 5,982,886 -0.08(-0.46%)
Feb 18, 2016 17.89 17.93 17.34 17.56 8,970,594 +0.01(+0.04%)
Feb 17, 2016 16.60 17.65 16.43 17.55 8,659,919 +1.21(+7.39%)
Feb 16, 2016 16.54 16.60 15.91 16.35 5,969,419 +0.18(+1.13%)
Feb 12, 2016 16.03 16.16 16.16 16.16 6,645,869 +0.70(+4.55%)
Feb 11, 2016 15.10 15.56 14.90 15.46 10,075,784 -0.07(-0.47%)
Feb 10, 2016 15.74 16.02 15.45 15.53 7,745,906 -0.26(-1.62%)
Feb 09, 2016 16.25 16.38 15.62 15.79 7,164,605 -0.70(-4.26%)
Feb 08, 2016 16.51 16.84 16.21 16.49 9,479,498 -0.31(-1.83%)
Feb 05, 2016 16.87 16.99 16.60 16.80 8,112,969 -0.12(-0.74%)
Feb 04, 2016 16.57 17.55 16.57 16.92 8,549,645 +0.16(+0.96%)
Feb 03, 2016 16.75 16.87 16.08 16.76 10,906,640 +0.50(+3.06%)
Feb 02, 2016 16.22 16.31 15.78 16.27 10,376,907 -0.45(-2.71%)
Feb 01, 2016 16.98 16.99 16.46 16.72 10,514,963 -0.52(-3.02%)
Jan 29, 2016 17.28 17.33 16.73 17.24 7,174,414 +0.15(+0.90%)
Jan 28, 2016 17.04 17.22 16.64 17.09 9,507,285 +0.81(+4.95%)
Jan 27, 2016 15.98 16.58 15.88 16.28 8,401,947 +0.15(+0.91%)
Jan 26, 2016 15.63 16.26 15.59 16.13 8,988,509 +0.78(+5.05%)
Jan 25, 2016 15.93 16.12 15.31 15.36 6,692,159 -0.83(-5.15%)
Jan 22, 2016 16.01 16.33 15.92 16.19 9,244,282 +0.94(+6.14%)
Jan 21, 2016 14.42 15.48 14.36 15.26 11,431,306 +0.90(+6.27%)
Jan 20, 2016 14.27 14.60 13.70 14.36 15,505,203 -0.27(-1.85%)
Jan 19, 2016 15.36 15.56 14.40 14.63 12,981,617 -1.11(-7.03%)
Jan 15, 2016 15.61 15.73 15.73 15.73 8,342,239 -0.78(-4.70%)
Jan 14, 2016 16.07 16.57 15.82 16.51 6,447,617 +0.54(+3.39%)
Jan 13, 2016 16.85 16.85 15.91 15.97 7,530,469 -0.67(-4.00%)
Jan 12, 2016 16.61 16.65 16.07 16.63 6,407,433 +0.23(+1.38%)
Jan 11, 2016 17.25 17.29 16.35 16.40 8,509,703 -0.79(-4.60%)
Jan 08, 2016 17.58 17.62 17.14 17.20 5,918,107 -0.10(-0.59%)
Jan 07, 2016 17.37 17.52 17.14 17.30 8,942,199 -0.42(-2.40%)
Jan 06, 2016 18.13 18.13 17.66 17.72 5,892,372 -0.81(-4.38%)
Jan 05, 2016 18.54 18.59 18.12 18.54 5,358,524 +0.01(+0.08%)
Jan 04, 2016 18.64 18.92 18.29 18.52 5,984,797 -0.37(-1.94%)
Dec 31, 2015 18.66 18.89 18.89 18.89 3,513,772 +0.04(+0.19%)
Dec 30, 2015 19.06 19.27 18.77 18.85 4,809,109 -0.46(-2.39%)
Dec 29, 2015 19.50 19.66 19.24 19.31 3,840,875 +0.06(+0.30%)
Dec 28, 2015 19.25 19.34 19.04 19.25 2,876,440 -0.23(-1.20%)
Dec 24, 2015 19.64 19.49 19.49 19.49 1,555,119 -0.15(-0.78%)
Dec 23, 2015 19.12 19.65 19.11 19.64 5,807,306 +0.79(+4.19%)
Dec 22, 2015 18.81 18.89 18.54 18.85 4,426,669 +0.07(+0.39%)
Dec 21, 2015 19.00 19.26 18.68 18.78 5,639,807 -0.14(-0.74%)
Dec 18, 2015 18.45 19.03 18.41 18.92 6,381,728 +0.32(+1.73%)
Dec 17, 2015 18.57 18.68 18.33 18.59 7,113,084 -0.13(-0.70%)
Dec 16, 2015 18.64 18.83 18.47 18.73 4,802,238 -0.01(-0.04%)
Dec 15, 2015 18.61 18.86 18.56 18.73 4,618,524 +0.34(+1.83%)
Dec 14, 2015 18.63 18.67 18.28 18.40 7,064,268 -0.36(-1.91%)
Dec 11, 2015 18.91 18.92 18.54 18.75 5,229,121 -0.40(-2.10%)
Dec 10, 2015 18.90 19.54 18.81 19.16 4,262,295 +0.08(+0.42%)
Dec 09, 2015 18.99 19.61 18.80 19.08 7,920,056 +0.23(+1.24%)
Dec 08, 2015 18.48 19.11 18.31 18.84 7,677,955 -0.01(-0.08%)
Dec 07, 2015 19.27 19.27 18.67 18.86 6,221,420 -0.87(-4.42%)
Dec 04, 2015 19.85 19.92 19.47 19.73 6,339,413 -0.43(-2.14%)
Dec 03, 2015 20.32 20.39 20.01 20.16 4,853,581 +0.01(+0.04%)
Dec 02, 2015 20.53 20.58 20.06 20.15 4,607,408 -0.53(-2.58%)
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.