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 29, 2016 19.73 20.09 19.68 20.03 4,498,223 +0.15(+0.75%)
Jul 28, 2016 19.68 19.91 19.55 19.88 6,496,683 +0.33(+1.67%)
Jul 27, 2016 19.88 19.98 19.41 19.55 5,222,526 -0.21(-1.05%)
Jul 26, 2016 19.58 19.77 19.49 19.76 5,325,656 +0.15(+0.76%)
Jul 25, 2016 20.13 20.21 19.49 19.61 4,121,764 -0.77(-3.76%)
Jul 22, 2016 20.51 20.52 20.14 20.38 3,320,864 -0.09(-0.44%)
Jul 21, 2016 20.54 20.72 20.43 20.47 3,934,097 -0.07(-0.33%)
Jul 20, 2016 20.42 20.67 20.31 20.54 4,255,123 +0.07(+0.36%)
Jul 19, 2016 20.74 20.76 20.40 20.46 3,253,282 -0.34(-1.61%)
Jul 18, 2016 20.64 20.83 20.53 20.80 3,139,723 +0.02(+0.11%)
Jul 15, 2016 21.21 21.24 20.73 20.77 3,122,798 -0.37(-1.76%)
Jul 14, 2016 21.30 21.36 21.09 21.15 3,564,984 +0.13(+0.64%)
Jul 13, 2016 21.15 21.36 20.83 21.01 3,348,575 -0.22(-1.05%)
Jul 12, 2016 21.03 21.36 20.98 21.24 3,399,752 +0.63(+3.03%)
Jul 11, 2016 20.76 20.85 20.57 20.61 3,132,791 -0.11(-0.54%)
Jul 08, 2016 20.83 21.04 20.71 20.72 4,795,773 +0.07(+0.36%)
Jul 07, 2016 21.18 21.20 20.53 20.65 4,625,494 -0.28(-1.32%)
Jul 06, 2016 20.89 21.01 20.60 20.92 4,128,291 -0.08(-0.39%)
Jul 05, 2016 20.77 21.08 20.63 21.01 6,816,265 +0.00(+0.00%)
Jul 01, 2016 20.72 21.01 21.01 21.01 5,063,628 +0.36(+1.77%)
Jun 30, 2016 20.39 20.69 20.23 20.64 4,846,316 +0.25(+1.20%)
Jun 29, 2016 20.19 20.45 20.14 20.40 5,388,949 +0.43(+2.16%)
Jun 28, 2016 20.09 20.19 19.81 19.96 5,517,969 +0.42(+2.13%)
Jun 27, 2016 19.77 19.94 19.45 19.55 6,209,822 -0.44(-2.20%)
Jun 24, 2016 20.02 20.62 19.95 19.99 6,669,579 -1.00(-4.79%)
Jun 23, 2016 20.49 21.06 20.45 20.99 7,689,514 +0.81(+4.02%)
Jun 22, 2016 20.34 20.35 19.98 20.18 5,024,590 +0.01(+0.07%)
Jun 21, 2016 20.05 20.31 19.91 20.16 3,922,687 +0.09(+0.44%)
Jun 20, 2016 20.22 20.32 20.07 20.08 4,042,367 +0.26(+1.32%)
Jun 17, 2016 19.75 19.95 19.69 19.81 5,160,241 +0.26(+1.33%)
Jun 16, 2016 19.28 19.66 19.06 19.55 5,570,466 +0.01(+0.04%)
Jun 15, 2016 19.65 19.78 19.49 19.55 5,525,782 -0.24(-1.20%)
Jun 14, 2016 19.87 20.06 19.68 19.78 5,158,366 -0.21(-1.04%)
Jun 13, 2016 19.88 20.31 19.75 19.99 6,326,956 -0.06(-0.30%)
Jun 10, 2016 20.40 20.52 20.03 20.05 6,365,689 -0.54(-2.64%)
Jun 09, 2016 20.60 20.77 20.47 20.60 7,449,372 -0.20(-0.97%)
Jun 08, 2016 20.99 21.12 20.69 20.80 29,342,492 -0.44(-2.07%)
Jun 07, 2016 20.98 21.27 20.90 21.24 4,312,810 +0.44(+2.11%)
Jun 06, 2016 20.73 20.86 20.51 20.80 4,949,140 +0.31(+1.53%)
Jun 03, 2016 20.57 20.75 20.35 20.48 5,610,986 +0.07(+0.33%)
Jun 02, 2016 19.90 20.42 19.87 20.42 5,359,674 +0.27(+1.33%)
Jun 01, 2016 20.25 20.28 19.83 20.15 6,918,684 -0.27(-1.31%)
May 31, 2016 20.39 20.64 20.35 20.42 9,797,498 +0.08(+0.40%)
May 27, 2016 20.17 20.34 20.34 20.34 5,678,778 +0.00(+0.00%)
May 26, 2016 20.54 20.54 20.23 20.34 6,742,809 +0.08(+0.40%)
May 25, 2016 20.03 20.35 19.98 20.25 5,985,120 +0.39(+1.97%)
May 24, 2016 19.60 20.08 19.51 19.86 5,539,668 +0.40(+2.05%)
May 23, 2016 19.26 19.66 19.18 19.46 3,348,310 +0.04(+0.23%)
May 20, 2016 19.35 19.56 19.29 19.42 3,605,990 +0.10(+0.50%)
May 19, 2016 19.28 19.36 19.04 19.32 4,446,199 -0.20(-1.02%)
May 18, 2016 19.98 20.07 19.38 19.52 5,679,277 -0.55(-2.72%)
May 17, 2016 19.88 20.31 19.78 20.07 8,668,224 +0.04(+0.18%)
May 16, 2016 19.89 20.10 19.86 20.03 6,817,392 +0.57(+2.92%)
May 13, 2016 19.60 19.81 19.40 19.46 3,240,825 -0.15(-0.79%)
May 12, 2016 20.07 20.31 19.55 19.62 7,481,902 -0.19(-0.97%)
May 11, 2016 19.66 20.05 19.29 19.81 5,174,135 +0.08(+0.41%)
May 10, 2016 19.15 19.86 19.12 19.73 6,634,452 +0.79(+4.17%)
May 09, 2016 19.26 19.34 18.69 18.94 8,126,616 -0.44(-2.29%)
May 06, 2016 18.91 19.64 18.75 19.38 11,259,850 +0.35(+1.82%)
May 05, 2016 19.93 20.00 18.76 19.04 14,677,830 -0.57(-2.90%)
May 04, 2016 20.19 20.33 19.49 19.60 8,885,897 -0.71(-3.49%)
May 03, 2016 20.65 20.66 20.05 20.31 5,503,938 -0.64(-3.03%)
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.