Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.18 33.43 32.93 33.10 3,846,005 -0.10(-0.31%)
Jul 30, 2018 33.24 33.40 33.06 33.21 2,360,993 +0.23(+0.69%)
Jul 27, 2018 32.66 33.05 32.46 32.98 4,146,069 +0.29(+0.89%)
Jul 26, 2018 32.06 32.75 31.64 32.69 4,761,066 +0.67(+2.09%)
Jul 25, 2018 32.08 32.08 31.67 32.02 3,908,018 +0.03(+0.10%)
Jul 24, 2018 32.15 32.77 31.90 31.99 4,634,643 -0.14(-0.44%)
Jul 23, 2018 32.40 32.59 32.02 32.13 5,860,155 -0.19(-0.58%)
Jul 20, 2018 32.28 32.40 32.15 32.32 3,024,982 +0.27(+0.86%)
Jul 19, 2018 31.74 32.21 31.71 32.04 3,587,537 +0.02(+0.05%)
Jul 18, 2018 31.99 32.12 31.69 32.03 4,672,802 -0.11(-0.34%)
Jul 17, 2018 32.18 32.29 32.09 32.14 2,968,977 -0.26(-0.80%)
Jul 16, 2018 32.68 32.84 32.12 32.40 3,299,895 -0.53(-1.60%)
Jul 13, 2018 32.44 33.04 32.41 32.92 3,249,875 +0.39(+1.18%)
Jul 12, 2018 32.42 32.66 32.17 32.54 3,610,887 +0.26(+0.80%)
Jul 11, 2018 32.38 32.79 32.04 32.28 4,008,593 -0.49(-1.51%)
Jul 10, 2018 32.59 33.03 32.38 32.77 5,026,948 +0.42(+1.29%)
Jul 09, 2018 32.53 32.54 32.19 32.36 4,439,899 +0.03(+0.10%)
Jul 06, 2018 32.07 32.39 31.95 32.33 4,596,702 +0.14(+0.44%)
Jul 05, 2018 32.25 32.38 32.02 32.18 5,011,116 +0.36(+1.14%)
Jul 03, 2018 31.82 31.82 31.82 0 +0.11(+0.35%)
Jul 02, 2018 31.67 31.87 31.40 31.71 2,673,332 -0.24(-0.76%)
Jun 29, 2018 32.26 31.61 31.96 4,782,099 +0.63(+2.01%)
Jun 28, 2018 31.45 31.52 31.17 31.33 4,592,363 -0.02(-0.05%)
Jun 27, 2018 31.65 32.15 31.28 31.34 7,913,280 -0.04(-0.13%)
Jun 26, 2018 30.68 31.58 30.44 31.38 8,642,842 +0.98(+3.23%)
Jun 25, 2018 30.97 31.18 30.03 30.40 7,294,422 -1.15(-3.64%)
Jun 22, 2018 31.52 31.90 31.27 31.55 7,595,924 +0.74(+2.40%)
Jun 21, 2018 31.22 31.26 30.78 30.81 5,143,670 -0.51(-1.63%)
Jun 20, 2018 31.27 31.42 31.12 31.32 3,423,505 +0.27(+0.86%)
Jun 19, 2018 30.80 31.15 30.64 31.05 3,148,527 -0.17(-0.55%)
Jun 18, 2018 30.72 31.45 30.72 31.23 5,794,371 +0.46(+1.48%)
Jun 15, 2018 31.30 30.72 30.77 5,044,651 -0.53(-1.68%)
Jun 14, 2018 31.52 31.56 31.26 31.30 3,220,033 -0.08(-0.25%)
Jun 13, 2018 31.53 31.87 31.35 31.38 3,558,046 -0.18(-0.57%)
Jun 12, 2018 32.33 32.52 31.54 31.56 4,879,537 -1.04(-3.18%)
Jun 11, 2018 31.89 32.76 31.85 32.59 5,340,789 +0.57(+1.77%)
Jun 08, 2018 31.81 32.17 31.62 32.03 3,681,957 +0.24(+0.77%)
Jun 07, 2018 31.16 31.82 31.13 31.78 3,333,266 +0.82(+2.64%)
Jun 06, 2018 30.82 30.97 3,596,582 +0.20(+0.66%)
Jun 05, 2018 31.18 31.24 30.46 30.76 5,603,886 -0.58(-1.85%)
Jun 04, 2018 31.98 32.26 31.26 31.34 5,467,732 -0.46(-1.43%)
Jun 01, 2018 31.19 31.86 31.05 31.80 7,742,315 +0.77(+2.48%)
May 31, 2018 31.00 31.35 30.65 31.03 4,206,140 -0.27(-0.87%)
May 30, 2018 30.64 31.42 30.63 31.30 3,931,610 +0.90(+2.95%)
May 29, 2018 29.88 30.56 29.86 30.41 5,056,439 -0.15(-0.49%)
May 25, 2018 30.56 30.56 30.56 0 -0.98(-3.12%)
May 24, 2018 31.39 31.71 31.23 31.54 3,597,276 -0.19(-0.59%)
May 23, 2018 31.71 31.95 31.37 31.73 6,359,748 -0.30(-0.93%)
May 22, 2018 32.37 32.62 31.93 32.02 4,424,811 -0.22(-0.68%)
May 21, 2018 32.29 32.30 31.98 32.24 2,325,495 +0.28(+0.88%)
May 18, 2018 32.18 32.19 31.82 31.96 4,001,980 -0.34(-1.06%)
May 17, 2018 32.11 32.56 31.96 32.30 4,581,809 +0.29(+0.90%)
May 16, 2018 31.74 32.08 31.60 32.01 4,093,656 +0.15(+0.47%)
May 15, 2018 31.91 31.97 31.66 31.87 3,167,308 -0.23(-0.73%)
May 14, 2018 31.34 32.19 31.30 32.10 5,320,299 +1.03(+3.31%)
May 11, 2018 30.88 31.37 30.77 31.07 5,000,622 +0.26(+0.84%)
May 10, 2018 30.55 30.90 30.42 30.81 3,523,188 +0.44(+1.44%)
May 09, 2018 30.34 30.55 30.15 30.38 5,175,112 +0.40(+1.33%)
May 08, 2018 29.54 30.06 29.17 29.98 7,699,394 +0.00(+0.00%)
May 07, 2018 30.07 30.39 29.95 29.98 5,317,974 +0.03(+0.10%)
May 04, 2018 29.55 30.06 29.42 29.95 2,966,335 +0.24(+0.81%)
May 03, 2018 29.64 29.82 29.31 29.71 3,489,397 +0.08(+0.26%)
May 02, 2018 29.84 30.07 29.44 29.63 5,513,677 -0.12(-0.39%)
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.