Suncor Energy Inc (NY: SU )

36.89 +0.41 (+1.12%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.43 18.66 18.40 18.46 10,837,094 +0.07(+0.40%)
May 27, 2016 18.23 18.38 18.38 18.38 6,281,343 +0.00(+0.00%)
May 26, 2016 18.57 18.57 18.29 18.38 7,458,277 +0.07(+0.40%)
May 25, 2016 18.10 18.40 18.06 18.31 6,620,191 +0.35(+1.97%)
May 24, 2016 17.72 18.16 17.64 17.96 6,127,473 +0.36(+2.05%)
May 23, 2016 17.42 17.77 17.34 17.60 3,703,594 +0.04(+0.23%)
May 20, 2016 17.49 17.68 17.44 17.56 3,988,615 +0.09(+0.50%)
May 19, 2016 17.43 17.50 17.21 17.47 4,917,978 -0.18(-1.02%)
May 18, 2016 18.06 18.14 17.52 17.65 6,281,896 -0.49(-2.72%)
May 17, 2016 17.97 18.36 17.88 18.14 9,587,994 +0.03(+0.18%)
May 16, 2016 17.98 18.17 17.95 18.11 7,540,774 +0.51(+2.92%)
May 13, 2016 17.72 17.91 17.54 17.60 3,584,703 -0.14(-0.79%)
May 12, 2016 18.14 18.36 17.68 17.74 8,275,794 -0.17(-0.97%)
May 11, 2016 17.78 18.13 17.44 17.91 5,723,154 +0.07(+0.41%)
May 10, 2016 17.32 17.96 17.29 17.84 7,338,422 +0.71(+4.17%)
May 09, 2016 17.41 17.48 16.90 17.12 8,988,918 -0.40(-2.29%)
May 06, 2016 17.10 17.76 16.95 17.52 12,454,613 +0.31(+1.82%)
May 05, 2016 18.02 18.08 16.96 17.21 16,235,270 -0.51(-2.90%)
May 04, 2016 18.25 18.38 17.62 17.72 9,828,764 -0.64(-3.49%)
May 03, 2016 18.67 18.68 18.12 18.36 6,087,952 -0.57(-3.03%)
May 02, 2016 19.45 19.59 18.79 18.94 7,534,957 -0.67(-3.41%)
Apr 29, 2016 19.71 19.96 19.51 19.61 8,627,660 +0.01(+0.03%)
Apr 28, 2016 19.16 19.96 19.05 19.60 7,528,293 +0.45(+2.34%)
Apr 27, 2016 19.41 19.61 18.89 19.15 5,326,331 -0.09(-0.45%)
Apr 26, 2016 19.20 19.37 19.10 19.24 4,618,330 +0.21(+1.09%)
Apr 25, 2016 18.99 19.07 18.76 19.03 4,376,142 -0.10(-0.52%)
Apr 22, 2016 19.00 19.27 18.99 19.13 6,051,137 +0.22(+1.16%)
Apr 21, 2016 19.35 19.35 18.83 18.91 6,239,774 -0.36(-1.87%)
Apr 20, 2016 19.34 19.61 19.11 19.27 7,178,189 -0.30(-1.53%)
Apr 19, 2016 19.05 19.62 18.81 19.57 9,214,303 +0.67(+3.53%)
Apr 18, 2016 18.10 18.96 18.10 18.91 5,991,431 +0.23(+1.22%)
Apr 15, 2016 18.83 18.93 18.62 18.68 4,784,253 -0.49(-2.58%)
Apr 14, 2016 19.30 19.35 19.02 19.17 4,105,566 -0.13(-0.66%)
Apr 13, 2016 19.35 19.45 19.13 19.30 5,648,150 +0.03(+0.14%)
Apr 12, 2016 18.55 19.41 18.44 19.27 7,079,018 +0.85(+4.60%)
Apr 11, 2016 18.54 18.78 18.42 18.42 3,335,012 +0.05(+0.29%)
Apr 08, 2016 18.47 18.50 18.26 18.37 4,145,505 +0.41(+2.30%)
Apr 07, 2016 18.06 18.21 17.83 17.96 3,642,311 -0.25(-1.36%)
Apr 06, 2016 17.94 18.22 17.72 18.20 4,957,655 +0.41(+2.33%)
Apr 05, 2016 17.78 17.95 17.68 17.79 4,497,070 -0.25(-1.41%)
Apr 04, 2016 18.46 18.49 17.98 18.04 7,899,975 -0.43(-2.35%)
Apr 01, 2016 18.10 18.52 18.04 18.48 4,482,740 -0.09(-0.47%)
Mar 31, 2016 18.32 18.65 18.29 18.57 4,657,397 +0.19(+1.05%)
Mar 30, 2016 18.41 18.61 18.28 18.37 3,495,602 +0.23(+1.25%)
Mar 29, 2016 17.86 18.23 17.74 18.14 4,261,178 +0.03(+0.18%)
Mar 28, 2016 18.07 18.15 17.79 18.11 4,124,822 +0.04(+0.22%)
Mar 24, 2016 17.59 18.07 18.07 18.07 5,689,490 +0.10(+0.56%)
Mar 23, 2016 18.44 18.48 17.96 17.97 5,890,575 -0.63(-3.37%)
Mar 22, 2016 18.26 18.85 18.24 18.60 8,938,408 +0.07(+0.36%)
Mar 21, 2016 18.40 18.54 18.28 18.53 6,003,356 +0.08(+0.43%)
Mar 18, 2016 18.87 18.91 18.39 18.45 7,670,264 -0.33(-1.78%)
Mar 17, 2016 18.65 18.85 18.45 18.79 5,531,382 +0.39(+2.14%)
Mar 16, 2016 17.98 18.43 17.84 18.39 8,017,456 +0.53(+2.99%)
Mar 15, 2016 17.22 17.86 17.21 17.86 5,444,053 +0.36(+2.06%)
Mar 14, 2016 17.22 17.56 17.05 17.50 4,861,957 +0.03(+0.19%)
Mar 11, 2016 17.38 17.62 17.33 17.46 7,947,032 +0.33(+1.91%)
Mar 10, 2016 17.24 17.38 16.82 17.14 4,947,298 -0.23(-1.34%)
Mar 09, 2016 17.32 17.60 17.17 17.37 6,940,589 +0.31(+1.80%)
Mar 08, 2016 17.24 17.27 16.86 17.06 5,294,284 -0.32(-1.84%)
Mar 07, 2016 16.82 17.59 16.81 17.38 7,739,720 +0.48(+2.84%)
Mar 04, 2016 16.80 17.03 16.64 16.90 7,365,724 +0.24(+1.44%)
Mar 03, 2016 16.59 16.84 16.45 16.66 8,633,745 +0.06(+0.36%)
Mar 02, 2016 16.51 16.62 16.07 16.60 6,056,075 +0.07(+0.40%)
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.