Suncor Energy Inc (NY: SU )

37.02 -0.23 (-0.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.63 24.32 23.52 23.90 8,132,230 +1.38(+6.13%)
Nov 29, 2016 22.71 22.71 22.19 22.52 4,540,252 -0.53(-2.31%)
Nov 28, 2016 23.65 23.65 23.01 23.05 3,302,339 -0.34(-1.44%)
Nov 25, 2016 23.45 23.60 23.27 23.39 1,675,923 -0.26(-1.11%)
Nov 23, 2016 23.65 23.65 23.65 0 -0.13(-0.54%)
Nov 22, 2016 24.00 24.14 23.60 23.78 3,212,628 -0.11(-0.44%)
Nov 21, 2016 23.60 23.95 23.53 23.88 3,762,305 +0.67(+2.91%)
Nov 18, 2016 22.91 23.45 22.83 23.21 5,692,786 +0.30(+1.31%)
Nov 17, 2016 23.03 23.60 22.86 22.91 6,492,470 +0.02(+0.10%)
Nov 16, 2016 22.91 22.91 22.49 22.88 5,896,514 -0.16(-0.72%)
Nov 15, 2016 22.25 23.11 22.22 23.05 7,816,870 +1.06(+4.81%)
Nov 14, 2016 21.77 22.03 21.69 21.99 4,363,558 +0.11(+0.51%)
Nov 11, 2016 22.13 22.17 21.61 21.88 4,218,568 -0.41(-1.85%)
Nov 10, 2016 22.64 22.73 22.26 22.29 6,936,451 -0.57(-2.49%)
Nov 09, 2016 22.24 23.08 22.24 22.86 5,252,881 +0.22(+0.99%)
Nov 08, 2016 22.43 22.88 22.28 22.64 4,572,100 +0.14(+0.60%)
Nov 07, 2016 22.25 22.64 22.16 22.50 4,057,069 +0.61(+2.81%)
Nov 04, 2016 22.01 22.25 21.79 21.89 4,581,549 -0.28(-1.25%)
Nov 03, 2016 22.36 22.45 22.07 22.16 3,333,717 -0.10(-0.44%)
Nov 02, 2016 22.39 22.63 22.14 22.26 4,983,693 -0.22(-1.00%)
Nov 01, 2016 22.46 22.68 22.26 22.49 5,083,668 -0.03(-0.13%)
Oct 31, 2016 22.99 23.00 22.46 22.52 4,607,802 -0.61(-2.66%)
Oct 28, 2016 23.32 23.52 23.00 23.13 7,993,081 -0.23(-1.00%)
Oct 27, 2016 22.65 23.64 22.65 23.36 10,219,762 +1.25(+5.63%)
Oct 26, 2016 21.74 22.14 21.63 22.12 7,190,762 +0.22(+0.99%)
Oct 25, 2016 22.04 22.34 21.89 21.90 5,368,926 -0.15(-0.68%)
Oct 24, 2016 22.07 22.14 21.83 22.05 5,397,373 -0.02(-0.07%)
Oct 21, 2016 21.90 22.20 21.72 22.07 5,138,357 +0.05(+0.24%)
Oct 20, 2016 21.77 22.21 21.68 22.01 3,604,737 +0.03(+0.14%)
Oct 19, 2016 21.79 22.33 21.78 21.98 4,953,970 +0.29(+1.31%)
Oct 18, 2016 21.65 21.75 21.51 21.70 3,487,846 +0.23(+1.08%)
Oct 17, 2016 21.31 21.51 21.23 21.47 3,328,672 +0.14(+0.67%)
Oct 14, 2016 21.53 21.70 21.32 21.32 5,040,499 -0.03(-0.14%)
Oct 13, 2016 20.87 21.47 20.75 21.35 4,044,494 +0.30(+1.43%)
Oct 12, 2016 21.11 21.11 20.87 21.05 2,124,721 -0.13(-0.64%)
Oct 11, 2016 21.14 21.24 21.08 21.19 4,711,650 -0.11(-0.53%)
Oct 10, 2016 21.02 21.48 21.02 21.30 4,200,920 +0.48(+2.31%)
Oct 07, 2016 20.96 21.03 20.55 20.82 5,033,442 -0.13(-0.61%)
Oct 06, 2016 20.95 21.07 20.80 20.95 3,184,815 +0.07(+0.32%)
Oct 05, 2016 20.87 21.05 20.84 20.88 3,944,701 +0.20(+0.98%)
Oct 04, 2016 20.72 20.92 20.48 20.68 3,306,165 -0.08(-0.40%)
Oct 03, 2016 20.92 20.95 20.59 20.76 4,280,786 -0.07(-0.36%)
Sep 30, 2016 20.86 21.06 20.60 20.84 6,109,208 +0.06(+0.29%)
Sep 29, 2016 20.40 21.11 20.39 20.78 12,693,327 +0.41(+2.03%)
Sep 28, 2016 19.55 20.38 19.43 20.36 8,860,013 +0.95(+4.87%)
Sep 27, 2016 19.49 19.51 19.27 19.42 7,712,351 -0.24(-1.22%)
Sep 26, 2016 19.83 19.85 19.62 19.66 7,883,151 -0.20(-1.02%)
Sep 23, 2016 19.92 20.08 19.72 19.86 8,533,623 -0.20(-0.97%)
Sep 22, 2016 20.02 20.16 20.02 20.06 7,745,189 +0.37(+1.87%)
Sep 21, 2016 19.50 19.70 19.34 19.69 7,333,250 +0.35(+1.82%)
Sep 20, 2016 19.57 19.69 19.33 19.34 5,342,464 -0.25(-1.30%)
Sep 19, 2016 19.56 19.76 19.55 19.59 5,923,675 +0.16(+0.85%)
Sep 16, 2016 19.39 19.56 19.30 19.43 4,506,280 -0.22(-1.15%)
Sep 15, 2016 19.52 19.79 19.46 19.65 4,785,771 +0.17(+0.89%)
Sep 14, 2016 19.46 19.77 19.34 19.48 5,620,345 -0.09(-0.46%)
Sep 13, 2016 19.80 19.83 19.41 19.57 8,058,885 -0.52(-2.58%)
Sep 12, 2016 19.97 20.18 19.79 20.09 6,303,596 -0.08(-0.41%)
Sep 09, 2016 20.48 20.56 20.06 20.17 8,725,066 -0.59(-2.85%)
Sep 08, 2016 20.62 20.86 20.48 20.76 7,815,635 +0.24(+1.17%)
Sep 07, 2016 20.69 20.76 20.45 20.52 5,429,717 -0.12(-0.58%)
Sep 06, 2016 20.68 20.74 20.58 20.64 4,604,012 +0.07(+0.33%)
Sep 02, 2016 20.41 20.57 20.57 20.57 4,153,448 +0.38(+1.86%)
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.