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 (%)
Sep 30, 2019 25.68 25.98 25.68 25.80 2,787,129 -0.09(-0.35%)
Sep 27, 2019 25.75 25.96 25.74 25.89 2,968,422 +0.07(+0.25%)
Sep 26, 2019 25.85 25.99 25.76 25.82 2,499,968 -0.03(-0.13%)
Sep 25, 2019 25.91 25.96 25.78 25.86 2,105,315 -0.18(-0.69%)
Sep 24, 2019 25.96 26.09 25.76 26.04 2,731,594 +0.09(+0.35%)
Sep 23, 2019 25.89 26.09 25.85 25.95 1,865,617 +0.02(+0.06%)
Sep 20, 2019 26.15 26.28 25.85 25.93 2,622,141 -0.11(-0.44%)
Sep 19, 2019 26.17 26.35 26.03 26.04 2,670,043 -0.02(-0.06%)
Sep 18, 2019 26.05 26.20 25.91 26.06 3,161,990 -0.19(-0.72%)
Sep 17, 2019 26.46 26.48 25.93 26.25 5,367,437 -0.25(-0.96%)
Sep 16, 2019 25.74 26.75 25.62 26.50 7,331,862 +1.66(+6.68%)
Sep 13, 2019 25.22 25.33 24.75 24.84 3,739,813 -0.22(-0.88%)
Sep 12, 2019 24.68 25.16 24.56 25.06 2,298,344 +0.10(+0.39%)
Sep 11, 2019 25.11 25.26 24.75 24.97 3,421,648 +0.01(+0.03%)
Sep 10, 2019 24.57 25.17 24.55 24.96 3,752,677 +0.54(+2.21%)
Sep 09, 2019 24.51 24.75 24.39 24.42 2,966,610 +0.15(+0.61%)
Sep 06, 2019 23.99 24.35 23.93 24.27 2,631,811 +0.16(+0.64%)
Sep 05, 2019 23.91 24.31 23.86 24.12 3,525,777 +0.41(+1.72%)
Sep 04, 2019 23.81 24.04 23.67 23.71 5,361,471 +0.24(+1.01%)
Sep 03, 2019 23.09 23.50 22.99 23.47 5,622,639 -0.15(-0.64%)
Aug 30, 2019 23.74 23.84 23.46 23.62 2,898,181 +0.06(+0.24%)
Aug 29, 2019 23.18 23.68 23.16 23.57 3,055,421 +0.53(+2.32%)
Aug 28, 2019 22.87 23.15 22.74 23.03 7,692,942 +0.39(+1.71%)
Aug 27, 2019 22.82 22.94 22.53 22.64 8,789,528 -0.09(-0.39%)
Aug 26, 2019 22.82 22.86 22.64 22.73 5,199,692 +0.21(+0.93%)
Aug 23, 2019 22.75 22.96 22.44 22.52 2,678,300 -0.40(-1.76%)
Aug 22, 2019 23.06 23.13 22.90 22.93 2,540,213 -0.05(-0.21%)
Aug 21, 2019 22.88 23.09 22.88 22.98 3,286,780 +0.25(+1.10%)
Aug 20, 2019 22.98 23.00 22.71 22.73 4,262,138 -0.32(-1.40%)
Aug 19, 2019 22.87 23.10 22.83 23.05 3,104,261 +0.34(+1.49%)
Aug 16, 2019 22.39 22.81 22.30 22.71 2,604,676 +0.40(+1.77%)
Aug 15, 2019 22.43 22.56 22.20 22.31 3,277,220 -0.24(-1.07%)
Aug 14, 2019 22.67 22.77 22.47 22.56 3,924,713 -0.61(-2.65%)
Aug 13, 2019 23.04 23.25 22.85 23.17 10,264,864 +0.05(+0.21%)
Aug 12, 2019 23.06 23.19 22.94 23.12 2,995,189 -0.01(-0.04%)
Aug 09, 2019 23.20 23.37 23.01 23.13 4,385,012 +0.00(+0.00%)
Aug 08, 2019 22.95 23.40 22.85 23.13 5,782,780 +0.41(+1.81%)
Aug 07, 2019 22.17 22.85 22.05 22.72 6,351,883 +0.19(+0.86%)
Aug 06, 2019 22.50 22.69 22.19 22.52 9,507,081 +0.19(+0.83%)
Aug 05, 2019 22.60 22.70 22.31 22.34 7,115,679 -0.64(-2.78%)
Aug 02, 2019 23.19 23.28 22.76 22.98 8,402,277 -0.25(-1.08%)
Aug 01, 2019 22.92 23.41 22.91 23.23 8,618,423 +0.03(+0.14%)
Jul 31, 2019 23.63 23.63 23.01 23.19 7,044,604 -0.35(-1.48%)
Jul 30, 2019 23.44 23.72 23.10 23.54 4,937,076 +0.01(+0.03%)
Jul 29, 2019 24.04 24.10 23.46 23.53 4,726,184 -0.42(-1.75%)
Jul 26, 2019 24.04 24.25 23.82 23.95 4,429,681 +0.02(+0.07%)
Jul 25, 2019 25.06 25.13 23.74 23.94 5,103,747 -0.71(-2.88%)
Jul 24, 2019 25.00 25.09 24.62 24.65 3,208,670 -0.40(-1.58%)
Jul 23, 2019 25.23 25.32 25.04 25.04 2,575,231 -0.14(-0.55%)
Jul 22, 2019 25.21 25.26 25.05 25.18 2,721,849 +0.01(+0.03%)
Jul 19, 2019 25.21 25.29 25.08 25.17 2,635,610 -0.03(-0.13%)
Jul 18, 2019 25.21 25.30 25.08 25.21 3,672,286 -0.17(-0.67%)
Jul 17, 2019 25.47 25.59 25.26 25.38 2,776,692 -0.13(-0.51%)
Jul 16, 2019 25.94 25.99 25.34 25.51 3,711,416 -0.50(-1.93%)
Jul 15, 2019 26.21 26.33 25.97 26.01 2,045,671 -0.08(-0.31%)
Jul 12, 2019 26.23 26.27 26.08 26.09 2,188,299 -0.15(-0.55%)
Jul 11, 2019 26.27 26.36 26.07 26.23 2,399,128 +0.03(+0.12%)
Jul 10, 2019 26.19 26.41 25.97 26.20 5,180,686 +0.25(+0.97%)
Jul 09, 2019 25.33 25.95 25.24 25.95 3,642,479 +0.60(+2.36%)
Jul 08, 2019 25.31 25.49 25.29 25.35 3,321,662 -0.06(-0.25%)
Jul 05, 2019 25.56 25.61 25.27 25.42 2,610,120 +0.13(+0.51%)
Jul 03, 2019 25.23 25.39 25.03 25.29 2,103,291 +0.10(+0.39%)
Jul 02, 2019 25.36 25.46 25.03 25.19 4,251,836 -0.35(-1.36%)
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.