Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.45 27.46 27.08 27.31 3,196,590 -0.13(-0.46%)
Feb 27, 2019 27.19 27.48 26.99 27.44 3,111,767 +0.40(+1.50%)
Feb 26, 2019 26.87 27.19 26.82 27.04 5,061,789 +0.13(+0.47%)
Feb 25, 2019 27.06 27.22 26.90 26.91 3,859,402 -0.19(-0.70%)
Feb 22, 2019 27.23 27.37 27.06 27.10 4,590,359 +0.07(+0.26%)
Feb 21, 2019 27.23 27.27 26.97 27.03 5,217,428 -0.16(-0.58%)
Feb 20, 2019 27.30 27.34 27.00 27.19 4,081,722 -0.09(-0.32%)
Feb 19, 2019 26.97 27.33 26.67 27.27 4,214,087 +0.41(+1.53%)
Feb 15, 2019 26.43 26.99 26.16 26.86 7,788,711 +1.06(+4.12%)
Feb 14, 2019 25.48 26.00 25.44 25.80 4,097,803 +0.17(+0.65%)
Feb 13, 2019 25.89 26.11 25.61 25.63 4,358,852 -0.15(-0.58%)
Feb 12, 2019 25.89 26.01 25.55 25.78 4,347,451 +0.17(+0.65%)
Feb 11, 2019 25.40 25.68 25.33 25.62 5,111,843 +0.06(+0.25%)
Feb 08, 2019 25.84 25.86 25.27 25.55 3,959,899 -0.29(-1.13%)
Feb 07, 2019 26.18 26.34 25.78 25.85 5,465,364 -0.46(-1.75%)
Feb 06, 2019 25.71 26.48 25.48 26.31 6,004,947 +0.04(+0.15%)
Feb 05, 2019 26.15 26.34 25.95 26.27 4,404,794 +0.04(+0.15%)
Feb 04, 2019 25.53 26.23 25.51 26.23 5,727,166 +0.55(+2.13%)
Feb 01, 2019 25.76 25.77 25.43 25.68 5,288,445 +0.06(+0.25%)
Jan 31, 2019 25.74 25.75 25.41 25.62 4,543,704 +0.05(+0.19%)
Jan 30, 2019 25.57 25.76 25.31 25.57 5,038,373 +0.17(+0.69%)
Jan 29, 2019 25.36 25.62 25.25 25.39 5,065,342 +0.17(+0.66%)
Jan 28, 2019 24.94 25.24 24.78 25.23 4,163,524 -0.15(-0.59%)
Jan 25, 2019 25.28 25.58 25.22 25.38 4,845,470 +0.26(+1.04%)
Jan 24, 2019 24.61 25.13 24.50 25.12 5,738,104 +0.45(+1.83%)
Jan 23, 2019 25.13 25.24 24.47 24.67 5,225,571 -0.33(-1.33%)
Jan 22, 2019 25.16 25.19 24.66 25.00 5,793,867 -0.36(-1.44%)
Jan 18, 2019 25.13 25.52 25.04 25.36 4,829,321 +0.55(+2.24%)
Jan 17, 2019 24.16 24.84 24.00 24.81 4,305,779 +0.44(+1.82%)
Jan 16, 2019 24.64 24.70 24.17 24.36 3,379,626 -0.35(-1.41%)
Jan 15, 2019 24.29 24.84 24.29 24.71 3,610,090 +0.50(+2.06%)
Jan 14, 2019 23.97 24.35 23.90 24.21 3,691,469 +0.10(+0.43%)
Jan 11, 2019 24.12 24.31 24.02 24.11 3,846,853 -0.21(-0.85%)
Jan 10, 2019 24.12 24.39 24.00 24.32 3,822,038 -0.02(-0.07%)
Jan 09, 2019 23.94 24.43 23.80 24.33 5,359,440 +0.63(+2.68%)
Jan 08, 2019 23.78 24.18 23.55 23.70 5,078,765 +0.16(+0.67%)
Jan 07, 2019 23.56 23.72 22.95 23.54 6,954,830 +0.30(+1.30%)
Jan 04, 2019 22.73 23.27 22.73 23.24 5,108,656 +0.89(+3.97%)
Jan 03, 2019 22.49 22.54 22.15 22.35 4,832,744 -0.06(-0.25%)
Jan 02, 2019 21.88 22.64 21.68 22.41 4,695,589 +0.24(+1.07%)
Dec 31, 2018 22.04 22.26 21.95 22.17 4,724,602 +0.21(+0.97%)
Dec 28, 2018 22.02 22.41 21.90 21.95 5,982,494 +0.10(+0.47%)
Dec 27, 2018 21.36 21.86 21.26 21.85 6,989,630 -0.02(-0.11%)
Dec 26, 2018 20.86 21.90 20.46 21.88 5,093,983 +1.13(+5.42%)
Dec 24, 2018 21.07 21.28 20.73 20.75 3,618,742 -0.44(-2.06%)
Dec 21, 2018 21.74 21.88 21.06 21.19 8,904,538 -0.64(-2.94%)
Dec 20, 2018 22.34 22.61 21.61 21.83 8,700,560 -0.77(-3.40%)
Dec 19, 2018 23.07 23.33 22.42 22.60 7,180,841 -0.33(-1.45%)
Dec 18, 2018 23.00 23.27 22.77 22.93 9,625,222 -0.18(-0.79%)
Dec 17, 2018 23.41 23.53 22.99 23.11 5,430,506 -0.34(-1.45%)
Dec 14, 2018 24.04 24.05 23.26 23.45 5,681,205 -0.86(-3.52%)
Dec 13, 2018 24.48 24.71 24.13 24.31 5,868,183 -0.25(-1.00%)
Dec 12, 2018 24.51 24.92 24.49 24.55 4,358,791 +0.38(+1.57%)
Dec 11, 2018 25.02 25.30 24.12 24.17 6,257,634 -0.52(-2.12%)
Dec 10, 2018 24.58 24.98 24.05 24.70 8,143,957 -0.28(-1.11%)
Dec 07, 2018 24.83 25.65 24.76 24.97 7,249,975 +0.59(+2.40%)
Dec 06, 2018 25.19 25.24 24.23 24.39 8,543,715 -1.07(-4.20%)
Dec 04, 2018 25.70 25.98 25.45 25.46 5,702,906 -0.29(-1.14%)
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.