Suncor Energy Inc (NY: SU )

37.11 -0.61 (-1.62%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.63 23.68 23.05 23.30 8,202,308 -0.47(-1.98%)
Apr 29, 2015 23.52 23.81 23.35 23.77 4,845,379 +0.17(+0.73%)
Apr 28, 2015 23.52 23.76 23.30 23.60 6,977,761 +0.08(+0.33%)
Apr 27, 2015 23.73 23.85 23.40 23.52 3,737,904 -0.11(-0.45%)
Apr 24, 2015 23.65 23.79 23.39 23.63 3,462,600 +0.06(+0.24%)
Apr 23, 2015 23.44 23.88 23.40 23.57 4,314,612 +0.14(+0.58%)
Apr 22, 2015 23.31 23.62 22.95 23.44 6,318,077 +0.21(+0.89%)
Apr 21, 2015 23.47 23.57 22.97 23.23 3,456,480 -0.30(-1.28%)
Apr 20, 2015 23.45 23.94 23.35 23.53 3,833,830 +0.07(+0.30%)
Apr 17, 2015 23.45 23.62 23.19 23.46 4,837,817 -0.06(-0.27%)
Apr 16, 2015 23.56 23.77 23.36 23.52 4,696,461 -0.12(-0.51%)
Apr 15, 2015 22.89 23.75 22.87 23.65 6,881,396 +0.82(+3.60%)
Apr 14, 2015 22.66 22.89 22.64 22.82 4,985,212 +0.39(+1.72%)
Apr 13, 2015 22.69 22.73 22.28 22.44 2,665,328 -0.12(-0.54%)
Apr 10, 2015 22.51 22.71 22.36 22.56 3,104,514 +0.20(+0.90%)
Apr 09, 2015 22.18 22.69 22.18 22.36 4,681,588 +0.22(+1.00%)
Apr 08, 2015 22.42 22.64 22.10 22.14 6,984,878 -0.16(-0.71%)
Apr 07, 2015 22.11 22.56 22.03 22.30 5,286,748 +0.11(+0.48%)
Apr 06, 2015 22.16 22.44 22.12 22.19 6,270,314 +0.19(+0.88%)
Apr 02, 2015 21.07 22.00 22.00 22.00 11,481,451 +0.89(+4.23%)
Apr 01, 2015 21.04 21.34 20.97 21.10 5,547,781 +0.19(+0.92%)
Mar 31, 2015 20.67 21.02 20.48 20.91 3,995,247 +0.04(+0.17%)
Mar 30, 2015 20.82 21.02 20.77 20.87 6,400,353 +0.06(+0.31%)
Mar 27, 2015 20.83 21.10 20.63 20.81 5,971,752 -0.14(-0.65%)
Mar 26, 2015 21.15 21.32 20.79 20.94 4,981,158 +0.22(+1.07%)
Mar 25, 2015 20.71 20.99 20.48 20.72 4,185,472 +0.17(+0.83%)
Mar 24, 2015 20.53 20.68 20.39 20.55 3,252,408 +0.13(+0.63%)
Mar 23, 2015 20.36 20.61 20.32 20.42 3,496,803 +0.26(+1.31%)
Mar 20, 2015 20.21 20.38 20.14 20.16 4,212,124 +0.36(+1.84%)
Mar 19, 2015 20.02 20.14 19.75 19.79 4,550,433 -0.64(-3.15%)
Mar 18, 2015 19.34 20.60 19.31 20.44 8,393,718 +0.80(+4.08%)
Mar 17, 2015 19.51 19.90 19.30 19.64 6,969,106 -0.09(-0.44%)
Mar 16, 2015 19.57 19.84 19.39 19.72 5,140,783 -0.04(-0.18%)
Mar 13, 2015 19.74 19.85 19.39 19.76 4,467,826 -0.19(-0.93%)
Mar 12, 2015 20.34 20.44 19.89 19.94 2,526,316 -0.23(-1.13%)
Mar 11, 2015 20.01 20.37 19.95 20.17 4,190,852 +0.14(+0.68%)
Mar 10, 2015 20.16 20.41 19.94 20.04 4,925,964 -0.38(-1.86%)
Mar 09, 2015 20.96 21.06 20.39 20.42 5,441,590 -0.49(-2.36%)
Mar 06, 2015 21.04 21.34 20.81 20.91 4,044,804 -0.33(-1.55%)
Mar 05, 2015 21.52 21.52 21.12 21.24 4,133,263 -0.31(-1.43%)
Mar 04, 2015 21.50 21.66 21.20 21.54 4,089,770 +0.01(+0.07%)
Mar 03, 2015 21.19 21.62 21.03 21.53 4,362,848 +0.40(+1.89%)
Mar 02, 2015 21.24 21.28 20.78 21.13 5,099,714 -0.23(-1.06%)
Feb 27, 2015 21.65 21.77 21.29 21.36 4,949,610 -0.27(-1.25%)
Feb 26, 2015 21.63 21.70 21.42 21.63 4,285,807 -0.26(-1.20%)
Feb 25, 2015 21.85 21.93 21.55 21.89 3,675,250 +0.12(+0.55%)
Feb 24, 2015 21.92 22.03 21.55 21.77 3,865,142 -0.03(-0.13%)
Feb 23, 2015 21.46 22.15 21.35 21.80 5,400,876 +0.04(+0.20%)
Feb 20, 2015 21.85 22.04 21.58 21.75 3,561,873 -0.10(-0.45%)
Feb 19, 2015 21.38 21.99 21.18 21.85 6,752,783 -0.13(-0.61%)
Feb 18, 2015 22.16 22.35 21.94 21.99 5,488,514 -0.48(-2.15%)
Feb 17, 2015 22.28 22.59 22.23 22.47 4,468,997 +0.04(+0.16%)
Feb 13, 2015 22.48 22.43 22.43 22.43 4,463,406 +0.21(+0.96%)
Feb 12, 2015 22.05 22.35 21.98 22.22 4,904,402 +0.62(+2.89%)
Feb 11, 2015 21.32 21.86 21.18 21.60 4,704,900 -0.09(-0.39%)
Feb 10, 2015 22.23 22.27 21.33 21.68 5,142,216 -0.69(-3.08%)
Feb 09, 2015 22.16 22.55 22.15 22.37 6,091,385 +0.45(+2.04%)
Feb 06, 2015 22.18 22.34 21.68 21.92 6,935,550 -0.08(-0.35%)
Feb 05, 2015 21.53 22.02 21.23 22.00 10,857,919 +0.83(+3.92%)
Feb 04, 2015 21.90 22.06 21.00 21.17 12,406,330 -1.45(-6.43%)
Feb 03, 2015 22.49 23.01 22.19 22.63 10,501,072 +0.47(+2.11%)
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.