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 (%)
Jul 31, 2019 23.62 23.62 22.99 23.18 7,048,945 -0.35(-1.48%)
Jul 30, 2019 23.42 23.71 23.08 23.53 4,940,118 +0.01(+0.03%)
Jul 29, 2019 24.03 24.08 23.44 23.52 4,729,096 -0.42(-1.75%)
Jul 26, 2019 24.03 24.23 23.80 23.94 4,432,411 +0.02(+0.07%)
Jul 25, 2019 25.05 25.11 23.73 23.92 5,106,891 -0.71(-2.89%)
Jul 24, 2019 24.98 25.07 24.61 24.63 3,210,647 -0.40(-1.58%)
Jul 23, 2019 25.22 25.30 25.03 25.03 2,576,818 -0.14(-0.55%)
Jul 22, 2019 25.19 25.24 25.04 25.17 2,723,526 +0.01(+0.03%)
Jul 19, 2019 25.20 25.27 25.06 25.16 2,637,234 -0.03(-0.13%)
Jul 18, 2019 25.20 25.28 25.06 25.19 3,674,549 -0.17(-0.67%)
Jul 17, 2019 25.45 25.57 25.24 25.36 2,778,403 -0.13(-0.51%)
Jul 16, 2019 25.93 25.97 25.32 25.49 3,713,702 -0.50(-1.93%)
Jul 15, 2019 26.19 26.31 25.95 25.99 2,046,932 -0.08(-0.31%)
Jul 12, 2019 26.22 26.25 26.06 26.07 2,189,647 -0.15(-0.55%)
Jul 11, 2019 26.25 26.35 26.06 26.22 2,400,606 +0.03(+0.12%)
Jul 10, 2019 26.18 26.40 25.96 26.18 5,183,878 +0.25(+0.97%)
Jul 09, 2019 25.31 25.93 25.23 25.93 3,644,723 +0.60(+2.36%)
Jul 08, 2019 25.30 25.47 25.27 25.34 3,323,709 -0.06(-0.25%)
Jul 05, 2019 25.55 25.59 25.25 25.40 2,611,728 +0.13(+0.51%)
Jul 03, 2019 25.22 25.38 25.02 25.27 2,104,587 +0.10(+0.38%)
Jul 02, 2019 25.34 25.44 25.01 25.17 4,254,456 -0.35(-1.36%)
Jul 01, 2019 25.55 25.66 25.35 25.52 2,947,125 +0.36(+1.41%)
Jun 28, 2019 25.26 25.35 25.03 25.17 3,427,042 +0.06(+0.23%)
Jun 27, 2019 25.53 25.57 25.04 25.11 3,708,212 -0.39(-1.52%)
Jun 26, 2019 25.64 25.80 25.48 25.50 4,984,067 +0.05(+0.19%)
Jun 25, 2019 25.76 25.84 25.45 25.45 3,926,881 -0.27(-1.07%)
Jun 24, 2019 25.59 25.83 25.35 25.72 3,859,050 +0.20(+0.79%)
Jun 21, 2019 25.76 25.80 25.38 25.52 4,242,233 -0.18(-0.69%)
Jun 20, 2019 25.87 25.93 25.61 25.70 3,462,373 +0.35(+1.37%)
Jun 19, 2019 25.21 25.45 25.03 25.35 3,350,877 +0.19(+0.74%)
Jun 18, 2019 25.25 25.37 25.05 25.17 4,298,081 +0.06(+0.26%)
Jun 17, 2019 25.03 25.35 24.95 25.10 4,173,957 +0.06(+0.26%)
Jun 14, 2019 24.94 25.24 24.81 25.04 2,541,526 +0.02(+0.10%)
Jun 13, 2019 25.05 25.12 24.92 25.01 2,416,501 +0.17(+0.68%)
Jun 12, 2019 24.48 24.87 24.34 24.84 3,657,501 +0.12(+0.49%)
Jun 11, 2019 24.67 24.94 24.60 24.72 2,336,983 +0.16(+0.66%)
Jun 10, 2019 24.65 24.75 24.47 24.56 2,641,648 -0.06(-0.23%)
Jun 07, 2019 24.60 24.89 24.57 24.62 3,389,032 +0.08(+0.33%)
Jun 06, 2019 24.31 24.61 24.17 24.54 3,656,788 +0.32(+1.33%)
Jun 05, 2019 24.56 24.59 24.17 24.21 4,354,656 -0.21(-0.86%)
Jun 04, 2019 24.52 24.63 24.22 24.42 4,971,288 +0.00(+0.00%)
Jun 03, 2019 24.85 24.92 24.35 24.42 7,325,168 -0.20(-0.82%)
May 31, 2019 24.54 24.77 24.23 24.62 4,444,478 -0.20(-0.81%)
May 30, 2019 24.97 25.11 24.69 24.82 5,836,017 -0.18(-0.73%)
May 29, 2019 24.60 25.15 24.49 25.01 2,714,765 +0.01(+0.03%)
May 28, 2019 25.30 25.49 25.00 25.00 6,359,563 +0.14(+0.58%)
May 24, 2019 24.71 25.00 24.58 24.86 3,794,204 +0.31(+1.27%)
May 23, 2019 25.03 25.06 24.19 24.54 4,545,593 -0.99(-3.88%)
May 22, 2019 26.12 26.14 25.53 25.54 2,359,517 -0.67(-2.56%)
May 21, 2019 25.90 26.24 25.82 26.21 2,817,439 +0.37(+1.42%)
May 20, 2019 25.78 25.98 25.74 25.84 1,823,406 +0.11(+0.43%)
May 17, 2019 25.87 26.06 25.67 25.73 2,246,754 -0.24(-0.92%)
May 16, 2019 25.81 26.16 25.81 25.97 2,286,733 +0.30(+1.18%)
May 15, 2019 25.27 25.76 25.24 25.66 1,783,992 +0.16(+0.63%)
May 14, 2019 25.27 25.66 25.18 25.50 2,275,186 +0.38(+1.53%)
May 13, 2019 25.34 25.50 25.06 25.12 5,140,398 -0.39(-1.54%)
May 10, 2019 25.75 25.86 25.38 25.51 5,000,319 -0.34(-1.33%)
May 09, 2019 25.83 25.99 25.36 25.86 2,781,232 -0.18(-0.68%)
May 08, 2019 25.50 26.22 25.37 26.03 3,263,923 +0.55(+2.16%)
May 07, 2019 25.33 25.53 25.09 25.48 3,821,083 -0.17(-0.65%)
May 06, 2019 25.42 25.70 25.26 25.65 2,489,235 -0.25(-0.96%)
May 03, 2019 25.56 26.00 25.45 25.90 2,495,281 +0.58(+2.31%)
May 02, 2019 26.06 26.25 25.29 25.31 3,563,156 -0.70(-2.67%)
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.