Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.00 24.13 23.76 24.06 5,157,317 +0.30(+1.27%)
Aug 30, 2017 23.85 23.94 23.61 23.75 3,582,441 -0.26(-1.08%)
Aug 29, 2017 23.55 24.07 23.37 24.01 6,567,811 +0.28(+1.19%)
Aug 28, 2017 23.95 24.04 23.67 23.73 1,941,073 -0.18(-0.73%)
Aug 25, 2017 23.91 24.04 23.83 23.91 2,177,044 +0.07(+0.29%)
Aug 24, 2017 23.82 23.89 23.61 23.84 3,076,409 -0.04(-0.16%)
Aug 23, 2017 23.50 23.97 23.46 23.88 2,484,500 +0.21(+0.87%)
Aug 22, 2017 23.66 23.76 23.62 23.67 2,237,830 +0.09(+0.39%)
Aug 21, 2017 23.84 23.88 23.53 23.58 4,406,451 -0.35(-1.46%)
Aug 18, 2017 23.90 24.03 23.75 23.93 2,346,017 +0.15(+0.64%)
Aug 17, 2017 24.00 24.10 23.78 23.78 2,602,246 -0.32(-1.33%)
Aug 16, 2017 24.41 24.53 24.05 24.10 2,792,269 -0.21(-0.88%)
Aug 15, 2017 24.37 24.42 24.18 24.31 2,720,665 -0.15(-0.62%)
Aug 14, 2017 24.68 24.92 24.41 24.46 2,228,801 -0.22(-0.89%)
Aug 11, 2017 24.60 24.78 24.55 24.68 4,315,112 +0.02(+0.06%)
Aug 10, 2017 25.00 25.03 24.55 24.67 4,342,982 -0.29(-1.16%)
Aug 09, 2017 25.01 25.09 24.79 24.96 3,076,100 -0.08(-0.33%)
Aug 08, 2017 24.82 25.12 24.81 25.04 4,156,588 -0.10(-0.39%)
Aug 07, 2017 24.96 25.32 24.96 25.14 3,012,085 +0.02(+0.06%)
Aug 04, 2017 25.00 25.16 24.89 25.12 4,313,313 +0.18(+0.70%)
Aug 03, 2017 24.92 25.09 24.76 24.95 4,814,947 -0.01(-0.03%)
Aug 02, 2017 24.42 25.01 24.36 24.96 5,089,769 +0.43(+1.74%)
Aug 01, 2017 24.77 24.82 24.30 24.53 5,817,511 -0.31(-1.26%)
Jul 31, 2017 24.64 25.04 24.54 24.84 6,185,163 +0.12(+0.49%)
Jul 28, 2017 24.02 24.85 24.01 24.72 6,371,324 +0.61(+2.53%)
Jul 27, 2017 23.29 24.13 23.25 24.11 6,569,996 +0.20(+0.83%)
Jul 26, 2017 23.83 24.23 23.72 23.91 5,217,683 +0.17(+0.71%)
Jul 25, 2017 23.55 23.84 23.46 23.75 3,886,612 +0.36(+1.53%)
Jul 24, 2017 23.44 23.46 23.18 23.39 2,731,084 +0.05(+0.23%)
Jul 21, 2017 23.53 23.54 23.20 23.33 5,079,442 -0.11(-0.49%)
Jul 20, 2017 23.38 23.46 23.23 23.45 4,652,671 +0.14(+0.59%)
Jul 19, 2017 22.88 23.36 22.84 23.31 4,220,892 +0.53(+2.34%)
Jul 18, 2017 22.71 22.82 22.62 22.78 3,681,895 +0.24(+1.08%)
Jul 17, 2017 22.58 22.79 22.49 22.54 3,880,326 -0.09(-0.40%)
Jul 14, 2017 22.47 22.70 22.43 22.63 3,113,775 +0.31(+1.40%)
Jul 13, 2017 22.16 22.39 22.12 22.31 3,832,757 +0.02(+0.07%)
Jul 12, 2017 22.17 22.54 22.06 22.30 6,164,824 +0.35(+1.60%)
Jul 11, 2017 21.51 21.96 21.32 21.95 4,523,060 +0.36(+1.66%)
Jul 10, 2017 21.61 21.74 21.45 21.59 4,007,417 -0.08(-0.35%)
Jul 07, 2017 21.66 21.72 21.29 21.67 4,616,915 -0.02(-0.07%)
Jul 06, 2017 21.99 22.12 21.64 21.68 4,801,178 -0.25(-1.15%)
Jul 05, 2017 22.03 22.06 21.58 21.93 6,480,829 -0.87(-3.81%)
Jul 03, 2017 22.34 22.86 22.29 22.80 2,851,377 +0.56(+2.53%)
Jun 30, 2017 22.56 22.61 22.12 22.24 5,440,969 -0.18(-0.78%)
Jun 29, 2017 22.56 22.67 22.26 22.41 3,576,253 -0.11(-0.47%)
Jun 28, 2017 22.34 22.59 22.16 22.52 4,669,808 +0.27(+1.23%)
Jun 27, 2017 22.11 22.31 21.96 22.25 5,852,904 +0.37(+1.67%)
Jun 26, 2017 22.17 22.27 21.87 21.88 3,431,325 -0.22(-1.00%)
Jun 23, 2017 21.89 22.26 21.80 22.10 4,279,627 +0.15(+0.69%)
Jun 22, 2017 22.10 22.35 21.91 21.95 4,318,836 +0.08(+0.35%)
Jun 21, 2017 21.78 22.28 21.71 21.87 4,708,554 +0.00(+0.00%)
Jun 20, 2017 22.18 22.18 21.67 21.87 7,312,041 -0.60(-2.68%)
Jun 19, 2017 22.73 22.80 22.41 22.47 4,496,376 -0.17(-0.74%)
Jun 16, 2017 22.57 22.80 22.47 22.64 8,790,296 +0.18(+0.78%)
Jun 15, 2017 22.51 22.77 22.38 22.47 5,613,374 -0.21(-0.91%)
Jun 14, 2017 23.56 23.56 22.63 22.67 4,320,439 -0.85(-3.59%)
Jun 13, 2017 23.56 23.66 23.32 23.52 3,383,090 +0.07(+0.29%)
Jun 12, 2017 23.41 23.65 23.04 23.45 4,484,276 +0.11(+0.46%)
Jun 09, 2017 23.04 23.43 23.02 23.34 3,662,481 +0.31(+1.36%)
Jun 08, 2017 23.12 23.33 22.94 23.03 3,261,211 -0.18(-0.75%)
Jun 07, 2017 23.81 23.97 23.17 23.21 4,825,602 -0.75(-3.12%)
Jun 06, 2017 23.62 23.96 23.56 23.95 3,079,615 +0.28(+1.19%)
Jun 05, 2017 23.58 23.78 23.43 23.67 3,694,512 -0.01(-0.03%)
Jun 02, 2017 23.73 23.73 23.49 23.68 3,720,691 -0.16(-0.67%)
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.