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 (%)
May 31, 2018 31.00 31.35 30.65 31.03 4,206,140 -0.27(-0.87%)
May 30, 2018 30.64 31.42 30.63 31.30 3,931,610 +0.90(+2.95%)
May 29, 2018 29.88 30.56 29.86 30.41 5,056,439 -0.15(-0.49%)
May 25, 2018 30.56 30.56 30.56 0 -0.98(-3.12%)
May 24, 2018 31.39 31.71 31.23 31.54 3,597,276 -0.19(-0.59%)
May 23, 2018 31.71 31.95 31.37 31.73 6,359,748 -0.30(-0.93%)
May 22, 2018 32.37 32.62 31.93 32.02 4,424,811 -0.22(-0.68%)
May 21, 2018 32.29 32.30 31.98 32.24 2,325,495 +0.28(+0.88%)
May 18, 2018 32.18 32.19 31.82 31.96 4,001,980 -0.34(-1.06%)
May 17, 2018 32.11 32.56 31.96 32.30 4,581,809 +0.29(+0.90%)
May 16, 2018 31.74 32.08 31.60 32.01 4,093,656 +0.15(+0.47%)
May 15, 2018 31.91 31.97 31.66 31.87 3,167,308 -0.23(-0.73%)
May 14, 2018 31.34 32.19 31.30 32.10 5,320,299 +1.03(+3.31%)
May 11, 2018 30.88 31.37 30.77 31.07 5,000,622 +0.26(+0.84%)
May 10, 2018 30.55 30.90 30.42 30.81 3,523,188 +0.44(+1.44%)
May 09, 2018 30.34 30.55 30.15 30.38 5,175,112 +0.40(+1.33%)
May 08, 2018 29.54 30.06 29.17 29.98 7,699,394 +0.00(+0.00%)
May 07, 2018 30.07 30.39 29.95 29.98 5,317,974 +0.03(+0.10%)
May 04, 2018 29.55 30.06 29.42 29.95 2,966,335 +0.24(+0.81%)
May 03, 2018 29.64 29.82 29.31 29.71 3,489,397 +0.08(+0.26%)
May 02, 2018 29.84 30.07 29.44 29.63 5,513,677 -0.12(-0.39%)
May 01, 2018 29.66 29.85 29.45 29.74 2,519,068 -0.08(-0.26%)
Apr 30, 2018 29.60 30.11 29.49 29.82 4,083,794 +0.31(+1.06%)
Apr 27, 2018 30.02 30.24 29.40 29.51 3,867,970 -0.62(-2.07%)
Apr 26, 2018 30.06 30.24 29.93 30.13 2,097,746 +0.26(+0.86%)
Apr 25, 2018 29.65 29.95 29.46 29.88 2,249,295 +0.20(+0.68%)
Apr 24, 2018 29.75 29.96 29.43 29.67 3,032,263 -0.03(-0.11%)
Apr 23, 2018 29.78 29.84 29.58 29.71 3,821,384 -0.13(-0.44%)
Apr 20, 2018 29.77 29.99 29.69 29.84 3,155,657 -0.09(-0.31%)
Apr 19, 2018 30.11 30.32 29.92 29.93 4,900,242 -0.10(-0.34%)
Apr 18, 2018 29.76 30.18 29.62 30.03 4,328,183 +0.50(+1.69%)
Apr 17, 2018 29.32 29.65 29.24 29.53 2,962,674 +0.26(+0.88%)
Apr 16, 2018 29.53 29.67 29.19 29.28 4,062,790 -0.27(-0.90%)
Apr 13, 2018 29.39 29.67 29.23 29.54 2,958,661 +0.29(+0.99%)
Apr 12, 2018 29.29 29.54 29.15 29.25 2,920,842 -0.07(-0.24%)
Apr 11, 2018 28.67 29.46 28.63 29.32 5,008,980 +0.66(+2.31%)
Apr 10, 2018 28.68 28.91 28.54 28.66 4,060,617 +0.42(+1.49%)
Apr 09, 2018 28.29 28.57 28.00 28.24 3,759,960 +0.07(+0.25%)
Apr 06, 2018 28.03 28.41 27.81 28.17 5,861,981 -0.04(-0.14%)
Apr 05, 2018 27.09 28.49 26.97 28.21 7,955,974 +1.30(+4.84%)
Apr 04, 2018 26.51 26.92 26.35 26.90 4,276,913 +0.06(+0.23%)
Apr 03, 2018 26.45 26.89 26.27 26.84 3,729,550 +0.49(+1.86%)
Apr 02, 2018 26.89 26.97 26.11 26.35 4,018,254 -0.59(-2.20%)
Mar 29, 2018 26.94 26.94 26.94 0 +0.48(+1.80%)
Mar 28, 2018 26.80 27.12 26.46 26.47 4,788,101 -0.39(-1.45%)
Mar 27, 2018 26.81 27.13 26.68 26.86 5,902,398 +0.12(+0.44%)
Mar 26, 2018 26.06 26.80 25.97 26.74 4,379,302 +0.80(+3.07%)
Mar 23, 2018 26.09 26.30 25.95 25.95 5,985,146 +0.08(+0.30%)
Mar 22, 2018 26.19 26.29 25.84 25.87 3,796,089 -0.48(-1.84%)
Mar 21, 2018 25.89 26.57 25.82 26.35 4,108,990 +0.64(+2.49%)
Mar 20, 2018 25.27 25.73 25.24 25.71 5,375,792 +0.61(+2.42%)
Mar 19, 2018 25.54 25.54 25.08 25.10 3,648,779 -0.42(-1.65%)
Mar 16, 2018 25.24 25.68 25.18 25.52 4,054,937 +0.31(+1.24%)
Mar 15, 2018 25.39 25.49 25.13 25.21 4,261,119 -0.17(-0.68%)
Mar 14, 2018 25.49 25.63 25.20 25.38 5,034,660 -0.02(-0.09%)
Mar 13, 2018 25.43 25.69 25.32 25.41 4,166,918 +0.05(+0.18%)
Mar 12, 2018 25.29 25.47 25.16 25.36 5,085,977 -0.04(-0.15%)
Mar 09, 2018 25.56 25.62 25.29 25.40 3,988,570 +0.09(+0.34%)
Mar 08, 2018 25.26 25.45 25.14 25.31 3,691,668 +0.14(+0.56%)
Mar 07, 2018 25.37 24.74 25.17 5,220,377 +0.13(+0.53%)
Mar 06, 2018 25.34 25.34 24.99 25.04 4,172,209 +0.11(+0.44%)
Mar 05, 2018 24.60 25.01 24.44 24.93 6,468,013 +0.20(+0.82%)
Mar 02, 2018 25.10 25.13 24.49 24.73 7,315,600 -0.66(-2.61%)
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.