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 (%)
May 29, 2015 20.89 20.97 20.64 20.89 4,257,401 -0.07(-0.34%)
May 28, 2015 20.66 20.99 20.49 20.97 4,527,780 +0.14(+0.65%)
May 27, 2015 20.76 20.91 20.61 20.83 2,856,047 -0.01(-0.03%)
May 26, 2015 21.20 21.24 20.74 20.84 4,417,542 -0.73(-3.38%)
May 22, 2015 21.33 21.57 21.57 21.57 3,457,501 +0.00(+0.00%)
May 21, 2015 21.47 21.70 21.34 21.57 3,494,545 +0.23(+1.07%)
May 20, 2015 21.19 21.48 21.19 21.34 3,600,903 +0.22(+1.05%)
May 19, 2015 21.27 21.33 21.03 21.12 5,853,272 -0.36(-1.70%)
May 18, 2015 21.75 21.79 21.44 21.48 2,975,968 -0.26(-1.22%)
May 15, 2015 21.47 21.80 21.39 21.74 3,386,176 +0.13(+0.60%)
May 14, 2015 21.74 21.88 21.54 21.62 4,134,483 -0.03(-0.13%)
May 13, 2015 21.91 21.96 21.54 21.64 5,851,455 -0.04(-0.17%)
May 12, 2015 21.78 22.03 21.66 21.68 3,801,419 -0.05(-0.23%)
May 11, 2015 21.82 21.89 21.62 21.73 3,646,075 +0.00(+0.00%)
May 08, 2015 21.65 21.97 21.31 21.73 6,553,733 +0.31(+1.43%)
May 07, 2015 21.81 21.86 21.30 21.42 7,957,769 -0.57(-2.60%)
May 06, 2015 22.36 22.50 21.66 22.00 10,576,993 -0.70(-3.09%)
May 05, 2015 23.34 23.50 22.59 22.70 5,124,730 -0.40(-1.73%)
May 04, 2015 23.15 23.22 22.90 23.10 5,919,416 +0.06(+0.28%)
May 01, 2015 23.16 23.37 22.97 23.03 4,647,184 -0.27(-1.17%)
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%)
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.