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 (%)
Feb 28, 2019 27.43 27.44 27.07 27.30 3,198,559 -0.13(-0.46%)
Feb 27, 2019 27.17 27.46 26.97 27.42 3,113,684 +0.40(+1.50%)
Feb 26, 2019 26.85 27.17 26.80 27.02 5,064,907 +0.13(+0.47%)
Feb 25, 2019 27.04 27.20 26.88 26.89 3,861,779 -0.19(-0.70%)
Feb 22, 2019 27.22 27.35 27.04 27.08 4,593,188 +0.07(+0.26%)
Feb 21, 2019 27.22 27.25 26.96 27.01 5,220,643 -0.16(-0.58%)
Feb 20, 2019 27.29 27.33 26.98 27.17 4,084,237 -0.09(-0.32%)
Feb 19, 2019 26.96 27.31 26.65 27.26 4,216,683 +0.41(+1.53%)
Feb 15, 2019 26.41 26.97 26.15 26.84 7,793,509 +1.06(+4.12%)
Feb 14, 2019 25.47 25.98 25.43 25.78 4,100,328 +0.17(+0.65%)
Feb 13, 2019 25.87 26.09 25.59 25.62 4,361,537 -0.15(-0.58%)
Feb 12, 2019 25.88 25.99 25.53 25.77 4,350,130 +0.17(+0.65%)
Feb 11, 2019 25.39 25.66 25.32 25.60 5,114,993 +0.06(+0.25%)
Feb 08, 2019 25.82 25.85 25.25 25.54 3,962,339 -0.29(-1.13%)
Feb 07, 2019 26.16 26.33 25.76 25.83 5,468,731 -0.46(-1.75%)
Feb 06, 2019 25.70 26.46 25.47 26.29 6,008,646 +0.04(+0.15%)
Feb 05, 2019 26.13 26.32 25.93 26.25 4,407,508 +0.04(+0.15%)
Feb 04, 2019 25.51 26.22 25.49 26.21 5,730,694 +0.55(+2.13%)
Feb 01, 2019 25.74 25.75 25.42 25.66 5,291,704 +0.06(+0.25%)
Jan 31, 2019 25.73 25.74 25.40 25.60 4,546,503 +0.05(+0.19%)
Jan 30, 2019 25.55 25.75 25.29 25.55 5,041,478 +0.17(+0.69%)
Jan 29, 2019 25.35 25.60 25.24 25.38 5,068,463 +0.17(+0.66%)
Jan 28, 2019 24.93 25.22 24.77 25.21 4,166,089 -0.15(-0.59%)
Jan 25, 2019 25.26 25.56 25.20 25.36 4,848,456 +0.26(+1.04%)
Jan 24, 2019 24.59 25.12 24.48 25.10 5,741,640 +0.45(+1.83%)
Jan 23, 2019 25.12 25.22 24.45 24.65 5,228,790 -0.33(-1.33%)
Jan 22, 2019 25.15 25.17 24.64 24.98 5,797,437 -0.36(-1.44%)
Jan 18, 2019 25.12 25.51 25.02 25.35 4,832,296 +0.55(+2.24%)
Jan 17, 2019 24.14 24.82 23.98 24.79 4,308,432 +0.44(+1.82%)
Jan 16, 2019 24.63 24.68 24.15 24.35 3,381,708 -0.35(-1.41%)
Jan 15, 2019 24.28 24.82 24.28 24.70 3,612,315 +0.50(+2.06%)
Jan 14, 2019 23.95 24.33 23.88 24.20 3,693,743 +0.10(+0.43%)
Jan 11, 2019 24.10 24.29 24.00 24.10 3,849,223 -0.21(-0.85%)
Jan 10, 2019 24.10 24.38 23.98 24.30 3,824,393 -0.02(-0.06%)
Jan 09, 2019 23.93 24.41 23.79 24.32 5,362,742 +0.63(+2.68%)
Jan 08, 2019 23.76 24.17 23.53 23.68 5,081,894 +0.16(+0.67%)
Jan 07, 2019 23.55 23.71 22.94 23.53 6,959,115 +0.30(+1.30%)
Jan 04, 2019 22.72 23.26 22.72 23.22 5,111,804 +0.89(+3.97%)
Jan 03, 2019 22.48 22.53 22.14 22.34 4,835,721 -0.06(-0.25%)
Jan 02, 2019 21.86 22.62 21.66 22.39 4,698,483 +0.24(+1.07%)
Dec 31, 2018 22.03 22.25 21.93 22.16 4,727,513 +0.21(+0.97%)
Dec 28, 2018 22.00 22.40 21.89 21.94 5,986,180 +0.10(+0.47%)
Dec 27, 2018 21.35 21.85 21.24 21.84 6,993,937 -0.02(-0.11%)
Dec 26, 2018 20.85 21.89 20.44 21.86 5,097,121 +1.12(+5.42%)
Dec 24, 2018 21.05 21.27 20.72 20.74 3,620,971 -0.44(-2.06%)
Dec 21, 2018 21.73 21.87 21.05 21.17 8,910,024 -0.64(-2.94%)
Dec 20, 2018 22.33 22.60 21.59 21.81 8,705,921 -0.77(-3.40%)
Dec 19, 2018 23.06 23.31 22.41 22.58 7,185,265 -0.33(-1.45%)
Dec 18, 2018 22.99 23.26 22.76 22.92 9,631,152 -0.18(-0.79%)
Dec 17, 2018 23.39 23.52 22.97 23.10 5,433,852 -0.34(-1.45%)
Dec 14, 2018 24.02 24.03 23.25 23.44 5,684,706 -0.86(-3.52%)
Dec 13, 2018 24.46 24.69 24.11 24.29 5,871,799 -0.25(-1.00%)
Dec 12, 2018 24.49 24.90 24.48 24.54 4,361,477 +0.38(+1.57%)
Dec 11, 2018 25.01 25.28 24.10 24.16 6,261,490 -0.52(-2.12%)
Dec 10, 2018 24.56 24.96 24.04 24.68 8,148,975 -0.28(-1.11%)
Dec 07, 2018 24.82 25.63 24.75 24.96 7,254,441 +0.59(+2.40%)
Dec 06, 2018 25.17 25.22 24.21 24.37 8,548,979 -1.07(-4.20%)
Dec 04, 2018 25.68 25.97 25.43 25.44 5,706,420 -0.29(-1.14%)
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.