Suncor Energy Inc (NY: SU )

21.53 USD +0.60 (+2.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 29.53 29.90 29.22 29.37 5,759,517 +0.01(+0.03%)
Apr 28, 2016 28.70 29.90 28.54 29.36 5,025,619 +0.67(+2.34%)
Apr 27, 2016 29.08 29.38 28.30 28.69 3,555,668 -0.13(-0.45%)
Apr 26, 2016 28.76 29.01 28.61 28.82 3,083,032 +0.31(+1.09%)
Apr 25, 2016 28.44 28.56 28.10 28.51 2,921,356 -0.15(-0.52%)
Apr 22, 2016 28.46 28.87 28.44 28.66 4,039,523 +0.33(+1.16%)
Apr 21, 2016 28.98 28.99 28.20 28.33 4,165,450 -0.54(-1.87%)
Apr 20, 2016 28.97 29.38 28.63 28.87 4,791,902 -0.45(-1.53%)
Apr 19, 2016 28.53 29.39 28.18 29.32 6,151,139 +1.00(+3.53%)
Apr 18, 2016 27.12 28.41 27.12 28.32 3,999,665 +0.34(+1.22%)
Apr 15, 2016 28.21 28.35 27.89 27.98 3,193,796 -0.74(-2.58%)
Apr 14, 2016 28.91 28.99 28.49 28.72 2,740,729 -0.19(-0.66%)
Apr 13, 2016 28.98 29.13 28.66 28.91 3,770,503 +0.04(+0.14%)
Apr 12, 2016 27.79 29.07 27.63 28.87 4,725,699 +1.27(+4.60%)
Apr 11, 2016 27.78 28.13 27.59 27.60 2,226,335 +0.08(+0.29%)
Apr 08, 2016 27.67 27.71 27.35 27.52 2,767,391 +0.62(+2.30%)
Apr 07, 2016 27.05 27.28 26.71 26.90 2,431,477 -0.37(-1.36%)
Apr 06, 2016 26.88 27.30 26.54 27.27 3,309,553 +0.62(+2.33%)
Apr 05, 2016 26.64 26.89 26.48 26.65 3,002,083 -0.38(-1.41%)
Apr 04, 2016 27.65 27.70 26.93 27.03 5,273,741 -0.65(-2.35%)
Apr 01, 2016 27.11 27.74 27.02 27.68 2,992,517 -0.13(-0.47%)
Mar 31, 2016 27.45 27.93 27.40 27.81 3,109,112 +0.29(+1.05%)
Mar 30, 2016 27.58 27.88 27.38 27.52 2,333,539 +0.34(+1.25%)
Mar 29, 2016 26.75 27.32 26.57 27.18 2,844,610 +0.05(+0.18%)
Mar 28, 2016 27.07 27.19 26.65 27.13 2,753,584 +0.06(+0.22%)
Mar 24, 2016 26.35 27.07 27.07 27.07 3,798,100 +0.15(+0.56%)
Mar 23, 2016 27.63 27.69 26.91 26.92 3,932,337 -0.94(-3.37%)
Mar 22, 2016 27.35 28.24 27.33 27.86 5,966,961 +0.10(+0.36%)
Mar 21, 2016 27.56 27.78 27.39 27.76 4,007,626 +0.12(+0.43%)
Mar 18, 2016 28.26 28.32 27.55 27.64 5,120,394 -0.50(-1.78%)
Mar 17, 2016 27.93 28.23 27.64 28.14 3,692,553 +0.59(+2.14%)
Mar 16, 2016 26.94 27.61 26.72 27.55 5,352,167 +0.80(+2.99%)
Mar 15, 2016 25.79 26.76 25.78 26.75 3,634,255 +0.54(+2.06%)
Mar 14, 2016 25.80 26.30 25.54 26.21 3,245,669 +0.05(+0.19%)
Mar 11, 2016 26.04 26.40 25.96 26.16 5,305,154 +0.49(+1.91%)
Mar 10, 2016 25.83 26.03 25.20 25.67 3,302,639 -0.35(-1.35%)
Mar 09, 2016 25.95 26.36 25.72 26.02 4,633,289 +0.46(+1.80%)
Mar 08, 2016 25.82 25.87 25.26 25.56 3,534,275 -0.48(-1.84%)
Mar 07, 2016 25.19 26.35 25.18 26.04 5,166,760 +0.72(+2.84%)
Mar 04, 2016 25.16 25.51 24.92 25.32 4,917,094 +0.36(+1.44%)
Mar 03, 2016 24.85 25.23 24.64 24.96 5,763,579 +0.09(+0.36%)
Mar 02, 2016 24.73 24.90 24.08 24.87 4,042,819 -0.19(-0.76%)
Mar 01, 2016 24.70 25.21 24.65 25.06 4,728,066 +0.58(+2.37%)
Feb 29, 2016 24.61 24.99 24.36 24.48 4,914,135 +0.13(+0.53%)
Feb 26, 2016 25.12 25.21 24.18 24.35 4,272,930 -0.30(-1.22%)
Feb 25, 2016 24.12 24.80 24.01 24.65 4,219,168 +0.54(+2.24%)
Feb 24, 2016 23.11 24.23 23.10 24.11 4,333,665 +0.33(+1.39%)
Feb 23, 2016 24.20 24.34 23.56 23.78 4,613,577 -0.83(-3.37%)
Feb 22, 2016 24.46 24.72 24.36 24.61 4,780,326 +0.73(+3.06%)
Feb 19, 2016 23.36 23.99 23.27 23.88 4,379,674 -0.11(-0.46%)
Feb 18, 2016 24.44 24.49 23.69 23.99 6,566,777 +0.01(+0.04%)
Feb 17, 2016 22.68 24.11 22.45 23.98 6,339,352 +1.65(+7.39%)
Feb 16, 2016 22.60 22.67 21.74 22.33 4,369,816 +0.25(+1.13%)
Feb 12, 2016 21.90 22.08 22.08 22.08 4,865,000 +0.96(+4.55%)
Feb 11, 2016 20.63 21.25 20.35 21.12 7,375,813 -0.10(-0.47%)
Feb 10, 2016 21.50 21.89 21.11 21.22 5,670,264 -0.35(-1.62%)
Feb 09, 2016 22.20 22.37 21.34 21.57 5,244,732 -0.96(-4.26%)
Feb 08, 2016 22.55 23.00 22.14 22.53 6,939,312 -0.42(-1.83%)
Feb 05, 2016 23.05 23.21 22.67 22.95 5,938,967 -0.17(-0.74%)
Feb 04, 2016 22.64 23.97 22.64 23.12 6,258,628 +0.22(+0.96%)
Feb 03, 2016 22.88 23.05 21.97 22.90 7,984,028 +0.68(+3.06%)
Feb 02, 2016 22.16 22.28 21.56 22.22 7,596,245 -0.62(-2.71%)
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.