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 (%)
Apr 28, 2017 23.41 23.78 23.13 23.72 4,930,835 +0.51(+2.22%)
Apr 27, 2017 23.36 23.75 22.52 23.20 6,961,304 +0.05(+0.20%)
Apr 26, 2017 23.41 23.69 23.12 23.16 3,833,581 -0.40(-1.70%)
Apr 25, 2017 23.08 23.57 23.06 23.56 3,636,872 +0.35(+1.50%)
Apr 24, 2017 23.11 23.29 22.96 23.21 3,686,089 +0.29(+1.25%)
Apr 21, 2017 22.73 22.92 22.55 22.92 3,653,951 +0.12(+0.53%)
Apr 20, 2017 22.82 23.04 22.79 22.80 2,281,899 -0.04(-0.17%)
Apr 19, 2017 23.16 23.29 22.79 22.84 3,788,547 -0.34(-1.47%)
Apr 18, 2017 23.18 23.38 22.93 23.18 4,126,382 -0.26(-1.13%)
Apr 17, 2017 23.25 23.50 23.19 23.44 3,386,503 +0.36(+1.54%)
Apr 13, 2017 23.57 23.61 23.04 23.09 2,098,131 -0.48(-2.02%)
Apr 12, 2017 23.50 23.69 23.41 23.57 2,220,524 +0.04(+0.16%)
Apr 11, 2017 23.71 23.73 23.35 23.53 2,511,841 -0.19(-0.80%)
Apr 10, 2017 23.51 23.80 23.38 23.72 2,127,987 +0.29(+1.23%)
Apr 07, 2017 23.54 23.64 23.37 23.43 1,928,956 -0.07(-0.29%)
Apr 06, 2017 23.48 23.60 23.35 23.50 2,668,059 +0.14(+0.62%)
Apr 05, 2017 23.50 23.72 23.34 23.35 4,887,365 +0.20(+0.88%)
Apr 04, 2017 22.89 23.17 22.76 23.15 3,440,542 +0.17(+0.72%)
Apr 03, 2017 23.23 23.31 22.73 22.98 5,694,112 -0.27(-1.17%)
Mar 31, 2017 23.43 23.52 23.15 23.26 4,546,648 -0.11(-0.45%)
Mar 30, 2017 23.97 24.02 23.27 23.36 7,743,961 -0.49(-2.06%)
Mar 29, 2017 23.35 23.94 23.32 23.85 6,390,330 +0.45(+1.91%)
Mar 28, 2017 23.00 23.48 22.95 23.41 3,543,204 +0.53(+2.31%)
Mar 27, 2017 22.76 22.97 22.74 22.88 3,663,845 -0.20(-0.88%)
Mar 24, 2017 23.19 23.28 23.04 23.08 3,524,042 -0.05(-0.23%)
Mar 23, 2017 23.01 23.32 22.92 23.13 2,744,615 +0.05(+0.23%)
Mar 22, 2017 22.82 23.32 22.68 23.08 3,570,387 +0.11(+0.49%)
Mar 21, 2017 23.41 23.56 22.88 22.97 5,153,099 -0.30(-1.27%)
Mar 20, 2017 23.26 23.41 23.15 23.26 4,961,891 -0.09(-0.39%)
Mar 17, 2017 23.28 23.50 23.27 23.35 6,961,182 +0.11(+0.49%)
Mar 16, 2017 23.08 23.35 23.04 23.24 4,384,791 +0.08(+0.36%)
Mar 15, 2017 22.58 23.23 22.33 23.16 9,198,808 +0.68(+3.03%)
Mar 14, 2017 22.43 22.54 22.23 22.48 5,036,269 -0.27(-1.20%)
Mar 13, 2017 22.69 22.81 22.65 22.75 6,017,204 +0.02(+0.07%)
Mar 10, 2017 22.95 22.96 22.59 22.73 4,052,508 +0.02(+0.10%)
Mar 09, 2017 22.66 22.80 22.35 22.71 7,086,970 +0.02(+0.10%)
Mar 08, 2017 23.51 23.66 22.64 22.69 5,978,581 -1.05(-4.43%)
Mar 07, 2017 23.82 23.84 23.63 23.74 2,431,079 -0.06(-0.25%)
Mar 06, 2017 23.56 23.82 23.37 23.80 3,176,691 +0.21(+0.90%)
Mar 03, 2017 23.46 23.62 23.29 23.59 3,925,417 +0.20(+0.84%)
Mar 02, 2017 23.44 23.61 23.33 23.39 4,929,879 -0.24(-1.02%)
Mar 01, 2017 23.63 23.75 23.48 23.63 6,966,711 +0.12(+0.52%)
Feb 28, 2017 23.39 23.64 23.32 23.51 6,539,878 -0.32(-1.32%)
Feb 27, 2017 23.62 23.85 23.37 23.83 7,080,953 +0.19(+0.79%)
Feb 24, 2017 24.29 24.33 23.57 23.64 8,700,409 -0.88(-3.58%)
Feb 23, 2017 24.36 24.59 24.29 24.52 7,835,675 +0.39(+1.62%)
Feb 22, 2017 24.12 24.29 24.07 24.13 6,431,032 -0.23(-0.92%)
Feb 21, 2017 24.20 24.40 24.10 24.35 4,939,793 +0.21(+0.87%)
Feb 17, 2017 24.14 24.14 24.14 0 -0.23(-0.95%)
Feb 16, 2017 24.47 24.56 24.29 24.38 5,678,879 +0.02(+0.09%)
Feb 15, 2017 23.92 24.39 23.89 24.35 4,763,064 +0.33(+1.37%)
Feb 14, 2017 24.01 24.12 23.82 24.02 4,384,150 +0.08(+0.35%)
Feb 13, 2017 23.82 23.95 23.68 23.94 2,875,842 +0.14(+0.60%)
Feb 10, 2017 23.95 24.11 23.72 23.80 4,630,769 +0.11(+0.48%)
Feb 09, 2017 23.05 24.26 23.62 23.68 9,226,878 +0.63(+2.73%)
Feb 08, 2017 23.08 23.11 22.64 23.05 5,109,349 -0.11(-0.49%)
Feb 07, 2017 22.99 23.20 22.86 23.17 4,611,782 -0.05(-0.19%)
Feb 06, 2017 23.44 23.44 23.04 23.21 3,603,266 -0.26(-1.09%)
Feb 03, 2017 23.43 23.70 23.37 23.47 4,087,691 +0.08(+0.35%)
Feb 02, 2017 23.38 23.50 23.24 23.38 3,793,983 +0.09(+0.39%)
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.