Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.88 20.22 19.87 20.19 4,930,932 +0.32(+1.61%)
Nov 27, 2015 19.80 19.92 19.75 19.87 1,803,067 -0.13(-0.65%)
Nov 25, 2015 20.10 20.00 20.00 20.00 3,579,022 -0.17(-0.86%)
Nov 24, 2015 20.12 20.36 20.04 20.18 3,657,640 +0.28(+1.39%)
Nov 23, 2015 19.92 20.17 19.78 19.90 4,265,917 -0.01(-0.07%)
Nov 20, 2015 20.32 20.34 19.90 19.92 4,217,108 -0.34(-1.68%)
Nov 19, 2015 20.34 20.58 20.19 20.26 5,125,140 -0.16(-0.78%)
Nov 18, 2015 20.58 20.71 19.87 20.42 11,205,556 -0.61(-2.90%)
Nov 17, 2015 20.82 21.16 20.69 21.03 4,438,708 +0.17(+0.84%)
Nov 16, 2015 20.15 20.88 20.07 20.85 4,990,058 +0.71(+3.53%)
Nov 13, 2015 20.22 20.53 20.08 20.14 4,283,249 -0.25(-1.25%)
Nov 12, 2015 20.53 20.91 20.35 20.39 5,610,794 -0.50(-2.40%)
Nov 11, 2015 21.39 21.44 20.83 20.90 4,292,371 -0.50(-2.34%)
Nov 10, 2015 21.18 21.53 21.04 21.40 3,955,395 +0.10(+0.48%)
Nov 09, 2015 21.56 21.77 21.18 21.29 3,233,874 -0.25(-1.18%)
Nov 06, 2015 21.37 21.61 21.21 21.55 3,717,487 -0.13(-0.60%)
Nov 05, 2015 21.82 22.27 21.61 21.68 5,199,832 -0.28(-1.29%)
Nov 04, 2015 21.88 22.08 21.67 21.96 6,850,971 -0.01(-0.03%)
Nov 03, 2015 21.75 22.28 21.70 21.97 5,633,153 +0.28(+1.31%)
Nov 02, 2015 21.46 21.74 21.33 21.69 4,972,868 +0.11(+0.50%)
Oct 30, 2015 21.45 21.76 21.31 21.58 9,143,937 +0.18(+0.85%)
Oct 29, 2015 20.68 21.48 20.61 21.40 8,747,632 +0.73(+3.55%)
Oct 28, 2015 20.21 20.84 20.04 20.66 8,424,802 +0.58(+2.89%)
Oct 27, 2015 20.16 20.18 19.86 20.08 5,435,376 -0.34(-1.67%)
Oct 26, 2015 20.66 20.73 20.35 20.42 4,950,298 -0.22(-1.09%)
Oct 23, 2015 20.92 20.94 20.49 20.65 6,903,973 -0.46(-2.17%)
Oct 22, 2015 20.55 21.15 20.55 21.11 7,518,989 +0.66(+3.23%)
Oct 21, 2015 20.47 20.58 20.22 20.45 6,573,187 -0.14(-0.67%)
Oct 20, 2015 20.34 20.79 20.31 20.58 5,652,788 +0.30(+1.47%)
Oct 19, 2015 20.45 20.61 20.11 20.29 6,138,454 -0.48(-2.31%)
Oct 16, 2015 20.84 20.90 20.66 20.76 4,809,099 +0.01(+0.04%)
Oct 15, 2015 20.69 20.86 20.50 20.76 4,352,809 +0.00(+0.00%)
Oct 14, 2015 20.35 20.84 20.34 20.76 5,005,309 +0.40(+1.96%)
Oct 13, 2015 20.19 20.71 20.08 20.36 7,302,104 -0.15(-0.71%)
Oct 12, 2015 20.59 20.63 20.31 20.50 4,019,745 -0.07(-0.32%)
Oct 09, 2015 20.83 20.95 20.52 20.57 6,638,571 -0.14(-0.67%)
Oct 08, 2015 19.76 20.85 19.74 20.71 8,488,014 +1.01(+5.12%)
Oct 07, 2015 19.80 19.98 19.51 19.70 13,216,954 +0.26(+1.34%)
Oct 06, 2015 19.28 19.57 19.19 19.44 10,647,408 +0.24(+1.25%)
Oct 05, 2015 19.23 19.49 19.04 19.20 17,931,506 -0.30(-1.53%)
Oct 02, 2015 19.18 19.55 19.12 19.49 6,855,510 +0.20(+1.05%)
Oct 01, 2015 19.78 20.07 19.20 19.29 6,114,600 -0.10(-0.52%)
Sep 30, 2015 19.31 19.55 18.89 19.39 6,613,356 +0.20(+1.06%)
Sep 29, 2015 18.76 19.26 18.68 19.19 5,898,254 +0.41(+2.20%)
Sep 28, 2015 18.88 19.04 18.75 18.78 5,087,351 -0.30(-1.60%)
Sep 25, 2015 19.02 19.17 18.85 19.08 5,775,930 +0.30(+1.62%)
Sep 24, 2015 18.41 18.99 18.40 18.78 6,955,516 +0.22(+1.17%)
Sep 23, 2015 18.94 19.07 18.53 18.56 6,795,824 -0.33(-1.77%)
Sep 22, 2015 18.79 19.03 18.63 18.89 4,995,704 -0.16(-0.84%)
Sep 21, 2015 18.92 19.16 18.78 19.05 5,655,441 +0.28(+1.51%)
Sep 18, 2015 19.07 19.12 18.73 18.77 8,912,610 -0.60(-3.07%)
Sep 17, 2015 19.15 19.73 18.90 19.36 9,564,747 +0.21(+1.10%)
Sep 16, 2015 18.48 19.20 18.45 19.15 8,430,257 +0.84(+4.60%)
Sep 15, 2015 18.41 18.69 18.17 18.31 6,013,182 -0.10(-0.55%)
Sep 14, 2015 18.62 18.66 18.33 18.41 5,879,117 -0.28(-1.48%)
Sep 11, 2015 18.95 18.96 18.59 18.69 5,330,737 -0.52(-2.72%)
Sep 10, 2015 18.99 19.43 18.90 19.21 5,913,429 +0.18(+0.95%)
Sep 09, 2015 19.40 19.60 18.99 19.03 5,403,629 -0.25(-1.28%)
Sep 08, 2015 19.27 19.41 18.89 19.28 4,961,446 +0.15(+0.76%)
Sep 04, 2015 18.94 19.13 19.13 19.13 5,307,634 -0.09(-0.49%)
Sep 03, 2015 19.25 19.81 19.09 19.23 7,798,821 +0.09(+0.46%)
Sep 02, 2015 19.89 19.90 18.93 19.14 9,723,338 -0.52(-2.66%)
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.