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 (%)
Jan 31, 2017 23.39 23.41 23.03 23.28 4,429,178 +0.03(+0.13%)
Jan 30, 2017 23.55 23.57 23.08 23.25 6,679,132 -0.36(-1.52%)
Jan 27, 2017 23.79 23.88 23.58 23.61 4,605,454 -0.29(-1.22%)
Jan 26, 2017 24.32 24.35 23.82 23.90 6,210,029 -0.33(-1.36%)
Jan 25, 2017 24.50 24.50 24.08 24.23 5,454,839 +0.03(+0.12%)
Jan 24, 2017 23.94 24.32 23.67 24.20 12,270,720 +0.74(+3.16%)
Jan 23, 2017 23.63 23.71 23.30 23.46 3,758,578 -0.34(-1.42%)
Jan 20, 2017 23.93 24.05 23.75 23.80 3,029,469 +0.06(+0.25%)
Jan 19, 2017 24.04 24.08 23.74 23.74 3,677,010 -0.26(-1.09%)
Jan 18, 2017 24.37 24.47 23.93 24.00 4,212,295 -0.55(-2.23%)
Jan 17, 2017 24.62 24.92 24.51 24.55 3,725,097 +0.21(+0.86%)
Jan 13, 2017 24.34 24.34 24.34 0 -0.10(-0.40%)
Jan 12, 2017 24.82 24.84 24.21 24.44 3,540,020 -0.13(-0.52%)
Jan 11, 2017 24.45 24.59 24.19 24.56 4,178,180 +0.17(+0.71%)
Jan 10, 2017 24.65 24.75 24.38 24.39 3,851,392 -0.27(-1.09%)
Jan 09, 2017 24.71 24.81 24.50 24.66 3,277,608 -0.34(-1.38%)
Jan 06, 2017 25.04 25.10 24.85 25.01 2,462,142 +0.02(+0.09%)
Jan 05, 2017 24.83 25.10 24.76 24.98 2,540,871 +0.18(+0.73%)
Jan 04, 2017 24.88 25.02 24.75 24.80 2,372,787 +0.12(+0.49%)
Jan 03, 2017 24.74 25.09 24.47 24.68 3,789,443 +0.16(+0.67%)
Dec 30, 2016 24.52 24.52 24.52 0 -0.06(-0.24%)
Dec 29, 2016 24.40 24.69 24.38 24.58 2,431,414 +0.20(+0.80%)
Dec 28, 2016 24.55 24.68 24.32 24.38 1,917,229 -0.29(-1.19%)
Dec 27, 2016 24.59 24.78 24.50 24.68 1,739,381 +0.09(+0.37%)
Dec 23, 2016 24.59 24.59 24.59 0 -0.11(-0.43%)
Dec 22, 2016 24.66 24.80 24.55 24.69 2,179,103 +0.08(+0.34%)
Dec 21, 2016 24.68 24.73 24.56 24.61 3,166,091 -0.06(-0.24%)
Dec 20, 2016 24.59 24.75 24.53 24.67 3,339,849 +0.16(+0.64%)
Dec 19, 2016 24.55 24.63 24.42 24.51 1,664,690 -0.11(-0.43%)
Dec 16, 2016 24.74 24.83 24.47 24.62 2,928,448 +0.02(+0.06%)
Dec 15, 2016 24.07 24.65 24.07 24.60 2,605,331 +0.30(+1.23%)
Dec 14, 2016 25.05 25.09 24.30 24.30 5,702,907 -0.68(-2.73%)
Dec 13, 2016 24.67 25.13 24.53 24.98 4,773,495 +0.56(+2.30%)
Dec 12, 2016 25.13 25.34 24.39 24.42 6,616,645 -0.04(-0.18%)
Dec 09, 2016 24.53 24.60 24.39 24.47 2,743,694 +0.11(+0.43%)
Dec 08, 2016 24.53 24.65 24.12 24.36 3,747,170 -0.02(-0.06%)
Dec 07, 2016 24.14 24.43 24.14 24.38 3,164,771 +0.11(+0.46%)
Dec 06, 2016 24.11 24.41 24.01 24.26 3,943,526 -0.08(-0.34%)
Dec 05, 2016 24.38 24.51 24.12 24.35 3,686,084 +0.17(+0.71%)
Dec 02, 2016 24.18 24.34 23.86 24.17 3,538,621 -0.05(-0.22%)
Dec 01, 2016 24.41 24.93 24.18 24.23 5,919,275 +0.33(+1.38%)
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%)
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.