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 (%)
Jun 30, 2017 22.57 22.63 22.13 22.25 5,437,618 -0.18(-0.78%)
Jun 29, 2017 22.57 22.69 22.27 22.43 3,574,050 -0.11(-0.47%)
Jun 28, 2017 22.36 22.60 22.18 22.53 4,666,932 +0.27(+1.23%)
Jun 27, 2017 22.12 22.32 21.97 22.26 5,849,300 +0.37(+1.67%)
Jun 26, 2017 22.18 22.28 21.88 21.89 3,429,212 -0.22(-1.00%)
Jun 23, 2017 21.90 22.27 21.82 22.11 4,276,991 +0.15(+0.69%)
Jun 22, 2017 22.11 22.37 21.92 21.96 4,316,176 +0.08(+0.35%)
Jun 21, 2017 21.79 22.30 21.73 21.89 4,705,654 +0.00(+0.00%)
Jun 20, 2017 22.19 22.19 21.69 21.89 7,307,538 -0.60(-2.68%)
Jun 19, 2017 22.75 22.82 22.43 22.49 4,493,606 -0.17(-0.74%)
Jun 16, 2017 22.58 22.82 22.49 22.66 8,784,882 +0.18(+0.78%)
Jun 15, 2017 22.53 22.79 22.40 22.48 5,609,917 -0.21(-0.91%)
Jun 14, 2017 23.57 23.58 22.65 22.69 4,317,778 -0.85(-3.59%)
Jun 13, 2017 23.58 23.67 23.33 23.53 3,381,007 +0.07(+0.29%)
Jun 12, 2017 23.43 23.67 23.05 23.46 4,481,514 +0.11(+0.46%)
Jun 09, 2017 23.05 23.44 23.03 23.36 3,660,225 +0.31(+1.36%)
Jun 08, 2017 23.14 23.34 22.95 23.04 3,259,203 -0.18(-0.75%)
Jun 07, 2017 23.82 23.98 23.19 23.22 4,822,630 -0.75(-3.12%)
Jun 06, 2017 23.63 23.97 23.58 23.97 3,077,719 +0.28(+1.19%)
Jun 05, 2017 23.59 23.80 23.44 23.68 3,692,236 -0.01(-0.03%)
Jun 02, 2017 23.75 23.75 23.51 23.69 3,718,400 -0.16(-0.67%)
Jun 01, 2017 23.62 24.13 23.48 23.85 4,147,794 +0.17(+0.73%)
May 31, 2017 23.74 23.84 23.55 23.68 4,233,488 -0.27(-1.14%)
May 30, 2017 23.75 23.98 23.72 23.95 2,684,314 +0.03(+0.13%)
May 26, 2017 23.72 23.99 23.61 23.92 2,237,928 +0.26(+1.09%)
May 25, 2017 24.00 24.28 23.58 23.66 3,853,629 -0.42(-1.73%)
May 24, 2017 24.11 24.34 23.93 24.08 2,061,250 +0.00(+0.00%)
May 23, 2017 24.17 24.30 23.94 24.08 4,270,687 -0.20(-0.81%)
May 22, 2017 24.34 24.41 24.16 24.28 1,851,724 +0.05(+0.19%)
May 19, 2017 24.00 24.28 23.87 24.23 2,901,292 +0.47(+1.97%)
May 18, 2017 23.70 24.06 23.48 23.76 3,240,416 +0.03(+0.13%)
May 17, 2017 24.08 24.16 23.72 23.73 3,087,701 -0.45(-1.88%)
May 16, 2017 24.41 24.56 24.17 24.19 2,607,178 -0.11(-0.44%)
May 15, 2017 24.37 24.48 24.22 24.29 3,301,752 +0.33(+1.39%)
May 12, 2017 23.91 24.03 23.75 23.96 2,884,025 +0.08(+0.35%)
May 11, 2017 24.15 24.19 23.82 23.88 3,128,224 -0.27(-1.13%)
May 10, 2017 23.94 24.22 23.71 24.15 3,803,112 +0.39(+1.66%)
May 09, 2017 23.81 23.84 23.55 23.75 6,057,845 -0.11(-0.48%)
May 08, 2017 23.62 23.93 23.57 23.87 3,084,335 +0.27(+1.15%)
May 05, 2017 22.98 23.62 22.89 23.60 4,750,749 +0.65(+2.83%)
May 04, 2017 23.37 23.37 22.61 22.95 6,568,479 -0.59(-2.51%)
May 03, 2017 23.72 23.77 23.53 23.54 3,790,482 -0.25(-1.05%)
May 02, 2017 23.68 24.00 23.67 23.79 4,380,272 +0.07(+0.29%)
May 01, 2017 23.67 23.79 23.52 23.72 3,421,822 +0.00(+0.00%)
Apr 28, 2017 23.41 23.78 23.13 23.72 4,930,835 +0.51(+2.22%)
Apr 27, 2017 23.36 23.75 22.52 23.20 6,961,304 +0.05(+0.20%)
Apr 26, 2017 23.41 23.69 23.12 23.16 3,833,581 -0.40(-1.70%)
Apr 25, 2017 23.08 23.57 23.06 23.56 3,636,872 +0.35(+1.50%)
Apr 24, 2017 23.11 23.29 22.96 23.21 3,686,089 +0.29(+1.25%)
Apr 21, 2017 22.73 22.92 22.55 22.92 3,653,951 +0.12(+0.53%)
Apr 20, 2017 22.82 23.04 22.79 22.80 2,281,899 -0.04(-0.17%)
Apr 19, 2017 23.16 23.29 22.79 22.84 3,788,547 -0.34(-1.47%)
Apr 18, 2017 23.18 23.38 22.93 23.18 4,126,382 -0.26(-1.13%)
Apr 17, 2017 23.25 23.50 23.19 23.44 3,386,503 +0.36(+1.54%)
Apr 13, 2017 23.57 23.61 23.04 23.09 2,098,131 -0.48(-2.02%)
Apr 12, 2017 23.50 23.69 23.41 23.57 2,220,524 +0.04(+0.16%)
Apr 11, 2017 23.71 23.73 23.35 23.53 2,511,841 -0.19(-0.80%)
Apr 10, 2017 23.51 23.80 23.38 23.72 2,127,987 +0.29(+1.23%)
Apr 07, 2017 23.54 23.64 23.37 23.43 1,928,956 -0.07(-0.29%)
Apr 06, 2017 23.48 23.60 23.35 23.50 2,668,059 +0.14(+0.62%)
Apr 05, 2017 23.50 23.72 23.34 23.35 4,887,365 +0.20(+0.88%)
Apr 04, 2017 22.89 23.17 22.76 23.15 3,440,542 +0.17(+0.72%)
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.