Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.57 18.62 18.21 18.27 10,252,843 -0.48(-2.55%)
Aug 30, 2016 18.74 18.83 18.64 18.75 5,422,195 +0.04(+0.22%)
Aug 29, 2016 19.00 19.00 18.66 18.71 6,223,062 -0.22(-1.14%)
Aug 26, 2016 18.98 19.26 18.83 18.93 4,775,786 +0.01(+0.04%)
Aug 25, 2016 18.93 19.01 18.81 18.92 3,935,229 -0.01(-0.07%)
Aug 24, 2016 18.98 19.09 18.85 18.93 4,508,007 -0.13(-0.67%)
Aug 23, 2016 19.12 19.18 19.03 19.06 2,912,809 -0.03(-0.18%)
Aug 22, 2016 18.97 19.13 18.81 19.10 3,974,746 -0.07(-0.35%)
Aug 19, 2016 19.22 19.29 19.10 19.16 3,604,087 -0.20(-1.01%)
Aug 18, 2016 19.22 19.39 19.19 19.36 5,954,822 +0.32(+1.66%)
Aug 17, 2016 19.09 19.10 18.73 19.04 6,214,469 -0.15(-0.77%)
Aug 16, 2016 19.16 19.25 19.11 19.19 3,456,901 +0.08(+0.42%)
Aug 15, 2016 19.04 19.23 19.04 19.11 3,982,057 +0.16(+0.85%)
Aug 12, 2016 18.89 19.01 18.79 18.95 2,531,294 +0.10(+0.54%)
Aug 11, 2016 18.71 18.95 18.63 18.85 4,589,426 +0.26(+1.38%)
Aug 10, 2016 18.50 18.67 18.42 18.59 9,064,827 +0.16(+0.84%)
Aug 09, 2016 18.32 18.49 18.25 18.44 3,798,899 +0.20(+1.07%)
Aug 08, 2016 18.00 18.40 17.95 18.24 4,687,965 +0.32(+1.77%)
Aug 05, 2016 17.84 17.94 17.57 17.92 4,723,437 -0.03(-0.15%)
Aug 04, 2016 17.78 18.03 17.72 17.95 3,549,968 +0.14(+0.79%)
Aug 03, 2016 17.58 17.84 17.37 17.81 5,336,987 +0.28(+1.62%)
Aug 02, 2016 17.79 17.89 17.37 17.53 5,224,508 +0.05(+0.31%)
Aug 01, 2016 17.94 18.00 17.39 17.47 5,210,981 -0.67(-3.68%)
Jul 29, 2016 17.86 18.19 17.82 18.14 4,967,134 +0.13(+0.75%)
Jul 28, 2016 17.82 18.03 17.70 18.00 7,173,921 +0.30(+1.67%)
Jul 27, 2016 18.00 18.10 17.58 17.71 5,766,941 -0.19(-1.05%)
Jul 26, 2016 17.73 17.90 17.65 17.90 5,880,822 +0.13(+0.76%)
Jul 25, 2016 18.23 18.30 17.65 17.76 4,551,432 -0.69(-3.76%)
Jul 22, 2016 18.57 18.58 18.24 18.46 3,667,044 -0.08(-0.44%)
Jul 21, 2016 18.60 18.77 18.50 18.54 4,344,202 -0.06(-0.33%)
Jul 20, 2016 18.50 18.72 18.39 18.60 4,698,693 +0.07(+0.36%)
Jul 19, 2016 18.78 18.80 18.47 18.53 3,592,416 -0.30(-1.61%)
Jul 18, 2016 18.69 18.87 18.59 18.83 3,467,020 +0.02(+0.11%)
Jul 15, 2016 19.21 19.23 18.77 18.81 3,448,330 -0.34(-1.76%)
Jul 14, 2016 19.29 19.34 19.10 19.15 3,936,611 +0.12(+0.64%)
Jul 13, 2016 19.16 19.35 18.86 19.03 3,697,642 -0.20(-1.05%)
Jul 12, 2016 19.04 19.35 19.00 19.23 3,754,155 +0.57(+3.03%)
Jul 11, 2016 18.80 18.88 18.62 18.67 3,459,365 -0.10(-0.54%)
Jul 08, 2016 18.87 19.05 18.75 18.77 5,295,703 +0.07(+0.36%)
Jul 07, 2016 19.18 19.20 18.59 18.70 5,107,673 -0.25(-1.32%)
Jul 06, 2016 18.91 19.03 18.65 18.95 4,558,639 -0.07(-0.39%)
Jul 05, 2016 18.81 19.09 18.69 19.02 7,526,817 +0.00(+0.00%)
Jul 01, 2016 18.77 19.02 19.02 19.02 5,591,479 +0.33(+1.77%)
Jun 30, 2016 18.46 18.73 18.32 18.69 5,351,514 +0.22(+1.20%)
Jun 29, 2016 18.29 18.52 18.24 18.47 5,950,713 +0.39(+2.16%)
Jun 28, 2016 18.19 18.29 17.94 18.08 6,093,183 +0.38(+2.13%)
Jun 27, 2016 17.90 18.06 17.61 17.70 6,857,157 -0.40(-2.20%)
Jun 24, 2016 18.13 18.67 18.07 18.10 7,364,841 -0.91(-4.79%)
Jun 23, 2016 18.56 19.07 18.52 19.01 8,491,097 +0.73(+4.02%)
Jun 22, 2016 18.42 18.43 18.09 18.27 5,548,372 +0.01(+0.07%)
Jun 21, 2016 18.16 18.39 18.03 18.26 4,331,602 +0.08(+0.44%)
Jun 20, 2016 18.31 18.40 18.17 18.18 4,463,759 +0.24(+1.31%)
Jun 17, 2016 17.89 18.07 17.83 17.94 5,698,164 +0.24(+1.33%)
Jun 16, 2016 17.46 17.80 17.26 17.71 6,151,152 +0.01(+0.04%)
Jun 15, 2016 17.80 17.92 17.65 17.70 6,101,810 -0.22(-1.20%)
Jun 14, 2016 17.99 18.17 17.82 17.92 5,696,093 -0.19(-1.04%)
Jun 13, 2016 18.00 18.39 17.89 18.11 6,986,501 -0.05(-0.30%)
Jun 10, 2016 18.48 18.58 18.14 18.16 7,029,272 -0.49(-2.64%)
Jun 09, 2016 18.66 18.81 18.54 18.65 8,225,922 -0.18(-0.97%)
Jun 08, 2016 19.01 19.12 18.74 18.83 32,401,262 -0.40(-2.07%)
Jun 07, 2016 19.00 19.26 18.93 19.23 4,762,393 +0.40(+2.11%)
Jun 06, 2016 18.77 18.89 18.58 18.83 5,465,057 +0.28(+1.53%)
Jun 03, 2016 18.63 18.79 18.43 18.55 6,195,897 +0.06(+0.33%)
Jun 02, 2016 18.02 18.50 17.99 18.49 5,918,386 +0.24(+1.33%)
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.