Suncor Energy Inc (NY: SU )

39.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.05 29.10 28.48 28.54 4,537,132 -0.46(-1.58%)
Sep 27, 2018 28.81 29.21 28.78 29.00 4,935,115 +0.30(+1.05%)
Sep 26, 2018 28.57 29.10 28.54 28.70 7,230,709 +0.07(+0.26%)
Sep 25, 2018 29.31 29.55 28.59 28.62 6,458,293 -0.55(-1.87%)
Sep 24, 2018 29.13 29.43 28.89 29.17 4,820,055 +0.36(+1.25%)
Sep 21, 2018 28.70 29.07 28.70 28.81 3,144,355 +0.23(+0.80%)
Sep 20, 2018 29.10 29.16 28.43 28.58 4,477,256 -0.33(-1.15%)
Sep 19, 2018 29.21 29.27 28.87 28.91 4,137,563 -0.27(-0.91%)
Sep 18, 2018 28.39 29.20 28.34 29.18 4,681,886 +1.01(+3.59%)
Sep 17, 2018 28.35 28.50 28.12 28.17 2,965,120 -0.05(-0.18%)
Sep 14, 2018 28.25 28.55 28.16 28.22 3,688,589 -0.07(-0.23%)
Sep 13, 2018 28.42 28.65 28.28 28.28 4,149,695 -0.16(-0.57%)
Sep 12, 2018 28.68 28.76 28.41 28.45 4,819,876 -0.01(-0.05%)
Sep 11, 2018 28.17 28.53 27.83 28.46 4,915,903 +0.04(+0.16%)
Sep 10, 2018 28.91 29.14 28.40 28.42 4,228,130 -0.38(-1.31%)
Sep 07, 2018 28.79 28.87 28.46 28.79 4,668,345 -0.21(-0.71%)
Sep 06, 2018 29.41 29.55 28.86 29.00 3,027,390 -0.53(-1.80%)
Sep 05, 2018 29.53 29.62 28.91 29.53 3,772,573 +0.00(+0.00%)
Sep 04, 2018 30.17 30.23 29.51 29.53 3,275,328 -0.85(-2.79%)
Aug 31, 2018 30.38 30.38 30.38 0 -0.19(-0.63%)
Aug 30, 2018 30.51 30.73 30.06 30.57 2,646,843 -0.02(-0.07%)
Aug 29, 2018 30.47 30.75 30.38 30.59 2,182,520 +0.26(+0.87%)
Aug 28, 2018 30.72 30.84 30.31 30.33 2,871,918 -0.24(-0.79%)
Aug 27, 2018 30.27 30.66 30.27 30.57 2,703,955 +0.37(+1.21%)
Aug 24, 2018 30.14 30.44 30.11 30.21 2,517,976 +0.22(+0.73%)
Aug 23, 2018 29.83 30.09 29.72 29.99 2,508,528 -0.03(-0.10%)
Aug 22, 2018 29.69 30.28 29.69 30.02 2,179,601 +0.55(+1.86%)
Aug 21, 2018 29.96 30.23 29.39 29.47 3,224,199 -0.31(-1.06%)
Aug 20, 2018 29.47 29.79 29.45 29.78 2,195,280 +0.29(+0.97%)
Aug 17, 2018 29.28 29.60 29.17 29.50 2,407,637 +0.45(+1.56%)
Aug 16, 2018 28.93 29.24 28.88 29.04 3,566,464 +0.34(+1.17%)
Aug 15, 2018 29.81 29.83 28.66 28.71 5,882,418 -1.41(-4.69%)
Aug 14, 2018 29.88 30.15 29.80 30.12 3,814,044 +0.50(+1.70%)
Aug 13, 2018 29.78 29.99 29.56 29.61 2,977,209 -0.17(-0.56%)
Aug 10, 2018 29.91 29.92 29.68 29.78 3,557,927 -0.31(-1.02%)
Aug 09, 2018 30.10 30.32 30.04 30.09 2,227,132 -0.03(-0.10%)
Aug 08, 2018 29.81 30.15 29.63 30.12 3,113,666 +0.21(+0.71%)
Aug 07, 2018 30.70 30.89 29.87 29.91 5,118,481 -0.69(-2.25%)
Aug 06, 2018 30.34 30.62 30.34 30.59 2,214,020 +0.33(+1.09%)
Aug 03, 2018 30.16 30.30 30.02 30.26 2,034,781 +0.13(+0.44%)
Aug 02, 2018 30.35 30.35 29.90 30.13 3,407,252 -0.42(-1.39%)
Aug 01, 2018 30.57 30.72 30.31 30.56 2,521,727 -0.26(-0.85%)
Jul 31, 2018 30.89 31.12 30.66 30.82 4,130,927 -0.10(-0.31%)
Jul 30, 2018 30.94 31.09 30.78 30.92 2,535,901 +0.21(+0.69%)
Jul 27, 2018 30.40 30.77 30.22 30.70 4,453,220 +0.27(+0.89%)
Jul 26, 2018 29.85 30.49 29.46 30.43 5,113,777 +0.62(+2.09%)
Jul 25, 2018 29.87 29.87 29.49 29.81 4,197,534 +0.03(+0.10%)
Jul 24, 2018 29.94 30.51 29.70 29.78 4,977,989 -0.13(-0.44%)
Jul 23, 2018 30.17 30.34 29.81 29.91 6,294,289 -0.18(-0.58%)
Jul 20, 2018 30.05 30.16 29.93 30.09 3,249,080 +0.26(+0.86%)
Jul 19, 2018 29.56 29.99 29.52 29.83 3,853,311 +0.01(+0.05%)
Jul 18, 2018 29.78 29.90 29.50 29.82 5,018,974 -0.10(-0.34%)
Jul 17, 2018 29.96 30.07 29.88 29.92 3,188,926 -0.24(-0.80%)
Jul 16, 2018 30.43 30.57 29.90 30.16 3,544,359 -0.49(-1.60%)
Jul 13, 2018 30.20 30.76 30.18 30.65 3,490,634 +0.36(+1.18%)
Jul 12, 2018 30.18 30.40 29.95 30.29 3,878,391 +0.24(+0.80%)
Jul 11, 2018 30.15 30.53 29.83 30.05 4,305,559 -0.46(-1.51%)
Jul 10, 2018 30.34 30.75 30.15 30.51 5,399,356 +0.39(+1.29%)
Jul 09, 2018 30.29 30.29 29.97 30.13 4,768,817 +0.03(+0.10%)
Jul 06, 2018 29.86 30.15 29.75 30.10 4,937,237 +0.13(+0.44%)
Jul 05, 2018 30.02 30.15 29.81 29.96 5,382,351 +0.34(+1.14%)
Jul 03, 2018 29.63 29.63 29.63 0 +0.10(+0.35%)
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.