Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.16 23.37 22.87 23.24 4,709,625 -0.19(-0.81%)
May 30, 2019 23.56 23.70 23.30 23.43 6,184,181 -0.17(-0.74%)
May 29, 2019 23.22 23.73 23.11 23.60 2,876,721 +0.01(+0.03%)
May 28, 2019 23.87 24.05 23.59 23.59 6,738,960 +0.14(+0.58%)
May 24, 2019 23.32 23.59 23.20 23.46 4,020,557 +0.29(+1.27%)
May 23, 2019 23.62 23.65 22.83 23.16 4,816,772 -0.94(-3.88%)
May 22, 2019 24.65 24.67 24.09 24.10 2,500,280 -0.63(-2.56%)
May 21, 2019 24.45 24.76 24.37 24.73 2,985,521 +0.35(+1.42%)
May 20, 2019 24.33 24.51 24.29 24.39 1,932,187 +0.11(+0.44%)
May 17, 2019 24.42 24.59 24.23 24.28 2,380,790 -0.23(-0.92%)
May 16, 2019 24.36 24.69 24.36 24.51 2,423,155 +0.29(+1.18%)
May 15, 2019 23.85 24.31 23.82 24.22 1,890,421 +0.15(+0.63%)
May 14, 2019 23.85 24.22 23.77 24.07 2,410,919 +0.36(+1.53%)
May 13, 2019 23.92 24.07 23.65 23.71 5,447,062 -0.37(-1.54%)
May 10, 2019 24.30 24.41 23.95 24.08 5,298,627 -0.32(-1.33%)
May 09, 2019 24.38 24.53 23.93 24.40 2,947,154 -0.17(-0.68%)
May 08, 2019 24.06 24.74 23.94 24.57 3,458,641 +0.52(+2.17%)
May 07, 2019 23.90 24.09 23.68 24.05 4,049,040 -0.16(-0.65%)
May 06, 2019 23.99 24.26 23.83 24.20 2,637,737 -0.23(-0.96%)
May 03, 2019 24.12 24.53 24.02 24.44 2,644,144 +0.55(+2.31%)
May 02, 2019 24.60 24.77 23.86 23.89 3,775,725 -0.66(-2.67%)
May 01, 2019 24.88 24.98 24.53 24.54 8,922,074 -0.35(-1.42%)
Apr 30, 2019 25.12 25.13 24.64 24.90 2,490,149 -0.10(-0.39%)
Apr 29, 2019 24.79 25.09 24.62 25.00 2,644,650 +0.12(+0.49%)
Apr 26, 2019 24.90 24.92 24.44 24.88 3,575,758 -0.11(-0.45%)
Apr 25, 2019 24.88 25.19 24.63 24.99 2,970,645 +0.16(+0.64%)
Apr 24, 2019 25.65 25.71 24.81 24.83 4,164,324 -0.97(-3.74%)
Apr 23, 2019 25.55 25.84 25.51 25.80 3,250,345 +0.17(+0.68%)
Apr 22, 2019 25.25 25.67 25.19 25.62 3,426,816 +0.58(+2.32%)
Apr 18, 2019 25.06 25.23 24.98 25.04 2,385,164 -0.04(-0.15%)
Apr 17, 2019 25.01 25.25 24.88 25.08 3,350,660 +0.26(+1.06%)
Apr 16, 2019 24.91 24.96 24.65 24.82 3,242,724 -0.07(-0.27%)
Apr 15, 2019 25.15 25.24 24.82 24.88 2,586,588 -0.16(-0.63%)
Apr 12, 2019 24.97 25.20 24.91 25.04 3,474,101 +0.27(+1.10%)
Apr 11, 2019 24.88 25.02 24.76 24.77 6,267,256 -0.20(-0.82%)
Apr 10, 2019 25.12 25.23 24.93 24.97 5,061,691 -0.02(-0.06%)
Apr 09, 2019 25.25 25.28 24.88 24.99 3,554,691 -0.38(-1.49%)
Apr 08, 2019 25.19 25.65 25.16 25.37 5,903,016 +0.29(+1.14%)
Apr 05, 2019 24.75 25.13 24.71 25.08 3,511,344 +0.37(+1.50%)
Apr 04, 2019 24.63 24.75 24.33 24.71 2,399,034 +0.11(+0.43%)
Apr 03, 2019 24.89 25.00 24.50 24.60 3,431,749 -0.25(-1.00%)
Apr 02, 2019 25.00 25.19 24.76 24.85 3,492,233 +0.00(+0.00%)
Apr 01, 2019 24.69 24.91 24.65 24.85 3,026,119 +0.38(+1.57%)
Mar 29, 2019 24.85 24.92 24.39 24.47 3,829,569 -0.02(-0.06%)
Mar 28, 2019 24.43 24.71 24.39 24.48 4,629,997 +0.01(+0.03%)
Mar 27, 2019 24.96 25.10 24.36 24.48 6,147,310 -0.63(-2.52%)
Mar 26, 2019 24.88 25.28 24.88 25.11 6,027,523 +0.23(+0.91%)
Mar 25, 2019 25.11 25.40 24.84 24.88 5,780,228 -0.51(-1.99%)
Mar 22, 2019 25.90 25.91 25.12 25.39 3,375,624 -0.69(-2.66%)
Mar 21, 2019 25.98 26.26 25.97 26.08 3,586,138 -0.12(-0.46%)
Mar 20, 2019 25.82 26.31 25.77 26.20 3,004,274 +0.29(+1.11%)
Mar 19, 2019 26.13 26.28 25.84 25.92 3,729,876 +0.04(+0.15%)
Mar 18, 2019 25.52 25.89 25.45 25.88 3,361,773 +0.41(+1.60%)
Mar 15, 2019 25.30 25.54 25.30 25.47 4,724,867 +0.10(+0.39%)
Mar 14, 2019 25.52 25.62 25.32 25.37 4,815,627 +0.01(+0.03%)
Mar 13, 2019 25.26 25.43 25.20 25.37 2,269,666 +0.32(+1.27%)
Mar 12, 2019 24.97 25.12 24.90 25.05 3,448,045 +0.13(+0.51%)
Mar 11, 2019 24.75 25.05 24.69 24.92 8,308,717 +0.29(+1.19%)
Mar 08, 2019 24.82 24.85 24.41 24.63 4,733,350 -0.51(-2.04%)
Mar 07, 2019 25.47 25.49 25.12 25.14 5,358,445 -0.24(-0.95%)
Mar 06, 2019 25.62 25.62 25.25 25.38 3,723,960 -0.31(-1.20%)
Mar 05, 2019 25.58 25.77 25.50 25.69 4,571,075 +0.11(+0.41%)
Mar 04, 2019 25.94 25.95 25.15 25.59 4,910,197 -0.22(-0.85%)
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.