Suncor Energy Inc (NY: SU )

37.10 -0.15 (-0.40%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.73 27.01 26.64 26.91 4,129,192 +0.17(+0.63%)
Sep 28, 2017 26.62 26.84 26.57 26.74 2,485,500 +0.06(+0.23%)
Sep 27, 2017 26.73 26.68 2,458,628 +0.15(+0.58%)
Sep 26, 2017 26.58 26.64 26.37 26.53 3,486,869 -0.10(-0.38%)
Sep 25, 2017 26.31 26.71 26.27 26.63 5,142,104 +0.41(+1.58%)
Sep 22, 2017 26.33 26.39 26.05 26.21 2,536,449 -0.07(-0.26%)
Sep 21, 2017 26.18 26.35 26.10 26.28 2,245,602 +0.05(+0.18%)
Sep 20, 2017 26.10 26.39 26.09 26.24 3,492,476 +0.15(+0.59%)
Sep 19, 2017 26.16 26.23 26.03 26.08 2,957,987 -0.02(-0.06%)
Sep 18, 2017 26.15 26.40 25.91 26.10 4,591,448 -0.12(-0.47%)
Sep 15, 2017 26.28 26.29 26.01 26.22 4,331,685 -0.02(-0.06%)
Sep 14, 2017 25.90 26.25 25.85 26.24 4,731,476 +0.40(+1.55%)
Sep 13, 2017 25.74 25.90 25.68 25.84 3,272,500 +0.19(+0.75%)
Sep 12, 2017 25.42 25.72 25.32 25.65 3,264,894 +0.23(+0.91%)
Sep 11, 2017 25.12 25.45 25.03 25.42 4,474,345 +0.28(+1.13%)
Sep 08, 2017 25.24 25.29 25.00 25.13 3,364,266 -0.14(-0.55%)
Sep 07, 2017 25.05 25.29 24.93 25.27 2,801,238 +0.27(+1.08%)
Sep 06, 2017 24.56 25.05 24.47 25.00 5,505,295 +0.55(+2.23%)
Sep 05, 2017 24.67 24.70 24.13 24.46 6,146,225 -0.06(-0.25%)
Sep 01, 2017 24.23 24.60 24.08 24.52 4,335,455 +0.45(+1.85%)
Aug 31, 2017 24.02 24.14 23.78 24.07 5,154,141 +0.30(+1.27%)
Aug 30, 2017 23.86 23.96 23.62 23.77 3,580,235 -0.26(-1.08%)
Aug 29, 2017 23.56 24.08 23.38 24.03 6,563,766 +0.28(+1.19%)
Aug 28, 2017 23.97 24.06 23.68 23.75 1,939,878 -0.18(-0.73%)
Aug 25, 2017 23.92 24.06 23.84 23.92 2,175,703 +0.07(+0.29%)
Aug 24, 2017 23.84 23.90 23.62 23.85 3,074,514 -0.04(-0.16%)
Aug 23, 2017 23.52 23.99 23.48 23.89 2,482,970 +0.21(+0.87%)
Aug 22, 2017 23.68 23.78 23.63 23.68 2,236,451 +0.09(+0.39%)
Aug 21, 2017 23.85 23.90 23.55 23.59 4,403,737 -0.35(-1.46%)
Aug 18, 2017 23.91 24.04 23.76 23.94 2,344,573 +0.15(+0.64%)
Aug 17, 2017 24.01 24.12 23.79 23.79 2,600,643 -0.32(-1.33%)
Aug 16, 2017 24.42 24.55 24.06 24.11 2,790,549 -0.21(-0.88%)
Aug 15, 2017 24.39 24.43 24.20 24.32 2,718,990 -0.15(-0.62%)
Aug 14, 2017 24.69 24.93 24.42 24.48 2,227,428 -0.22(-0.89%)
Aug 11, 2017 24.61 24.80 24.56 24.70 4,312,455 +0.02(+0.06%)
Aug 10, 2017 25.01 25.04 24.57 24.68 4,340,307 -0.29(-1.16%)
Aug 09, 2017 25.03 25.10 24.80 24.97 3,074,206 -0.08(-0.33%)
Aug 08, 2017 24.84 25.14 24.83 25.06 4,154,028 -0.10(-0.39%)
Aug 07, 2017 24.98 25.33 24.98 25.16 3,010,230 +0.02(+0.06%)
Aug 04, 2017 25.02 25.18 24.90 25.14 4,310,657 +0.18(+0.70%)
Aug 03, 2017 24.93 25.10 24.77 24.96 4,811,981 -0.01(-0.03%)
Aug 02, 2017 24.43 25.03 24.37 24.97 5,086,635 +0.43(+1.74%)
Aug 01, 2017 24.79 24.84 24.32 24.55 5,813,928 -0.31(-1.26%)
Jul 31, 2017 24.66 25.06 24.55 24.86 6,181,354 +0.12(+0.49%)
Jul 28, 2017 24.04 24.87 24.02 24.74 6,367,400 +0.61(+2.53%)
Jul 27, 2017 23.30 24.14 23.27 24.13 6,565,950 +0.20(+0.83%)
Jul 26, 2017 23.84 24.25 23.74 23.93 5,214,470 +0.17(+0.71%)
Jul 25, 2017 23.56 23.85 23.48 23.76 3,884,218 +0.36(+1.53%)
Jul 24, 2017 23.46 23.48 23.20 23.40 2,729,402 +0.05(+0.23%)
Jul 21, 2017 23.55 23.55 23.21 23.35 5,076,314 -0.11(-0.49%)
Jul 20, 2017 23.39 23.47 23.24 23.46 4,649,806 +0.14(+0.59%)
Jul 19, 2017 22.89 23.37 22.85 23.33 4,218,293 +0.53(+2.34%)
Jul 18, 2017 22.72 22.84 22.63 22.79 3,679,627 +0.24(+1.08%)
Jul 17, 2017 22.59 22.80 22.50 22.55 3,877,936 -0.09(-0.40%)
Jul 14, 2017 22.49 22.72 22.44 22.64 3,111,857 +0.31(+1.40%)
Jul 13, 2017 22.18 22.40 22.13 22.33 3,830,396 +0.02(+0.07%)
Jul 12, 2017 22.18 22.56 22.07 22.31 6,161,027 +0.35(+1.60%)
Jul 11, 2017 21.52 21.98 21.34 21.96 4,520,274 +0.36(+1.66%)
Jul 10, 2017 21.63 21.76 21.46 21.60 4,004,949 -0.08(-0.35%)
Jul 07, 2017 21.67 21.73 21.31 21.68 4,614,072 -0.02(-0.07%)
Jul 06, 2017 22.00 22.13 21.66 21.70 4,798,221 -0.25(-1.15%)
Jul 05, 2017 22.05 22.07 21.60 21.95 6,476,838 -0.87(-3.81%)
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.