Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.34 26.42 25.86 25.94 3,611,743 -0.02(-0.06%)
Mar 28, 2019 25.90 26.20 25.86 25.96 4,366,642 +0.01(+0.03%)
Mar 27, 2019 26.46 26.62 25.83 25.95 5,797,650 -0.67(-2.52%)
Mar 26, 2019 26.38 26.80 26.38 26.62 5,684,676 +0.24(+0.91%)
Mar 25, 2019 26.62 26.94 26.34 26.38 5,451,448 -0.54(-1.99%)
Mar 22, 2019 27.46 27.47 26.64 26.92 3,183,618 -0.74(-2.66%)
Mar 21, 2019 27.55 27.84 27.54 27.66 3,382,158 -0.13(-0.46%)
Mar 20, 2019 27.38 27.90 27.32 27.78 2,833,390 +0.30(+1.11%)
Mar 19, 2019 27.70 27.86 27.40 27.48 3,517,720 +0.04(+0.15%)
Mar 18, 2019 27.06 27.45 26.98 27.44 3,170,555 +0.43(+1.60%)
Mar 15, 2019 26.82 27.08 26.82 27.01 4,456,116 +0.10(+0.39%)
Mar 14, 2019 27.06 27.17 26.85 26.90 4,541,713 +0.01(+0.03%)
Mar 13, 2019 26.78 26.97 26.72 26.90 2,140,567 +0.34(+1.27%)
Mar 12, 2019 26.48 26.63 26.40 26.56 3,251,920 +0.14(+0.51%)
Mar 11, 2019 26.24 26.56 26.18 26.42 7,836,116 +0.31(+1.19%)
Mar 08, 2019 26.32 26.35 25.88 26.11 4,464,116 -0.54(-2.04%)
Mar 07, 2019 27.01 27.03 26.64 26.66 5,053,656 -0.26(-0.95%)
Mar 06, 2019 27.16 27.16 26.78 26.91 3,512,140 -0.33(-1.20%)
Mar 05, 2019 27.12 27.33 27.04 27.24 4,311,071 +0.11(+0.41%)
Mar 04, 2019 27.50 27.52 26.66 27.13 4,630,904 -0.23(-0.85%)
Mar 01, 2019 27.33 27.64 27.27 27.36 8,498,358 +0.05(+0.17%)
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%)
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.