Suncor Energy Inc (NY: SU )

21.99 USD +0.76 (+3.58%)
Official Closing Price Updated: 7:41 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.39 27.79 27.18 27.73 3,607,344 +0.33(+1.20%)
Jun 29, 2016 27.13 27.47 27.06 27.40 4,011,252 +0.58(+2.16%)
Jun 28, 2016 26.99 27.13 26.62 26.82 4,107,288 +0.56(+2.13%)
Jun 27, 2016 26.56 26.79 26.13 26.26 4,622,267 -0.59(-2.20%)
Jun 24, 2016 26.90 27.70 26.80 26.85 4,964,486 -1.35(-4.79%)
Jun 23, 2016 27.53 28.29 27.47 28.20 5,723,672 +1.09(+4.02%)
Jun 22, 2016 27.32 27.34 26.84 27.11 3,740,042 +0.02(+0.07%)
Jun 21, 2016 26.94 27.28 26.75 27.09 2,919,843 +0.12(+0.44%)
Jun 20, 2016 27.16 27.30 26.96 26.97 3,008,927 +0.35(+1.31%)
Jun 17, 2016 26.54 26.80 26.45 26.62 3,841,014 +0.35(+1.33%)
Jun 16, 2016 25.90 26.41 25.60 26.27 4,146,364 +0.01(+0.04%)
Jun 15, 2016 26.40 26.58 26.19 26.26 4,113,103 -0.32(-1.20%)
Jun 14, 2016 26.69 26.95 26.44 26.58 3,839,618 -0.28(-1.04%)
Jun 13, 2016 26.71 27.28 26.54 26.86 4,709,455 -0.08(-0.30%)
Jun 10, 2016 27.41 27.57 26.91 26.94 4,738,286 -0.73(-2.64%)
Jun 09, 2016 27.68 27.90 27.50 27.67 5,544,923 -0.27(-0.97%)
Jun 08, 2016 28.20 28.37 27.80 27.94 21,841,016 -0.59(-2.07%)
Jun 07, 2016 28.19 28.57 28.08 28.53 3,210,230 +0.59(+2.11%)
Jun 06, 2016 27.85 28.03 27.56 27.94 3,683,881 +0.42(+1.53%)
Jun 03, 2016 27.64 27.88 27.34 27.52 4,176,525 +0.09(+0.33%)
Jun 02, 2016 26.73 27.44 26.69 27.43 3,989,461 +0.36(+1.33%)
Jun 01, 2016 27.20 27.24 26.64 27.07 5,149,907 -0.58(-2.10%)
May 31, 2016 27.61 27.95 27.56 27.65 7,234,456 +0.11(+0.40%)
May 27, 2016 27.31 27.54 27.54 27.54 4,193,200 +0.00(+0.00%)
May 26, 2016 27.82 27.82 27.40 27.54 4,978,879 +0.11(+0.40%)
May 25, 2016 27.12 27.56 27.06 27.43 4,419,403 +0.53(+1.97%)
May 24, 2016 26.55 27.20 26.42 26.90 4,090,482 +0.54(+2.05%)
May 23, 2016 26.09 26.62 25.98 26.36 2,472,387 +0.06(+0.23%)
May 20, 2016 26.20 26.49 26.12 26.30 2,662,657 +0.13(+0.50%)
May 19, 2016 26.11 26.22 25.78 26.17 3,283,066 -0.27(-1.02%)
May 18, 2016 27.06 27.18 26.24 26.44 4,193,569 -0.74(-2.72%)
May 17, 2016 26.92 27.50 26.79 27.18 6,400,602 +0.05(+0.18%)
May 16, 2016 26.94 27.22 26.89 27.13 5,033,951 +0.77(+2.92%)
May 13, 2016 26.54 26.83 26.27 26.36 2,393,020 -0.21(-0.79%)
May 12, 2016 27.18 27.50 26.48 26.57 5,524,624 -0.26(-0.97%)
May 11, 2016 26.63 27.16 26.13 26.83 3,820,573 +0.11(+0.41%)
May 10, 2016 25.94 26.90 25.90 26.72 4,898,868 +1.07(+4.17%)
May 09, 2016 26.08 26.19 25.31 25.65 6,000,680 -0.60(-2.29%)
May 06, 2016 25.61 26.60 25.39 26.25 8,314,254 +0.47(+1.82%)
May 05, 2016 26.99 27.08 25.41 25.78 10,838,085 -0.77(-2.90%)
May 04, 2016 27.34 27.53 26.40 26.55 6,561,331 -0.96(-3.49%)
May 03, 2016 27.96 27.98 27.15 27.51 4,064,099 -0.86(-3.03%)
May 02, 2016 29.14 29.34 28.14 28.37 5,030,068 -1.00(-3.40%)
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%)
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.