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 (%)
Sep 28, 2018 30.94 30.99 30.33 30.39 4,260,891 -0.49(-1.58%)
Sep 27, 2018 30.68 31.11 30.64 30.88 4,634,643 +0.32(+1.05%)
Sep 26, 2018 30.42 30.98 30.39 30.56 6,790,471 +0.08(+0.26%)
Sep 25, 2018 31.21 31.46 30.45 30.48 6,065,083 -0.58(-1.87%)
Sep 24, 2018 31.01 31.34 30.76 31.06 4,526,588 +0.38(+1.26%)
Sep 21, 2018 30.56 30.96 30.56 30.68 2,952,912 +0.24(+0.80%)
Sep 20, 2018 30.99 31.05 30.28 30.43 4,204,660 -0.35(-1.15%)
Sep 19, 2018 31.10 31.17 30.74 30.79 3,885,649 -0.28(-0.91%)
Sep 18, 2018 30.23 31.09 30.17 31.07 4,396,832 +1.08(+3.59%)
Sep 17, 2018 30.19 30.35 29.94 29.99 2,784,590 -0.05(-0.18%)
Sep 14, 2018 30.08 30.40 29.98 30.05 3,464,011 -0.07(-0.23%)
Sep 13, 2018 30.27 30.51 30.11 30.12 3,897,042 -0.17(-0.57%)
Sep 12, 2018 30.53 30.63 30.25 30.29 4,526,420 -0.02(-0.05%)
Sep 11, 2018 30.00 30.38 29.64 30.31 4,616,600 +0.05(+0.16%)
Sep 10, 2018 30.79 31.03 30.24 30.26 3,970,702 -0.40(-1.31%)
Sep 07, 2018 30.65 30.74 30.30 30.66 4,384,115 -0.22(-0.71%)
Sep 06, 2018 31.32 31.46 30.74 30.88 2,843,069 -0.57(-1.80%)
Sep 05, 2018 31.45 31.54 30.79 31.45 3,542,881 +0.00(+0.00%)
Sep 04, 2018 32.13 32.19 31.42 31.45 3,075,911 -0.90(-2.79%)
Aug 31, 2018 32.35 32.35 32.35 0 -0.49(-1.48%)
Aug 30, 2018 32.77 33.00 32.29 32.84 2,464,283 -0.02(-0.07%)
Aug 29, 2018 32.73 33.03 32.63 32.86 2,031,986 +0.28(+0.87%)
Aug 28, 2018 32.99 33.12 32.55 32.58 2,673,834 -0.26(-0.79%)
Aug 27, 2018 32.51 32.93 32.51 32.84 2,517,455 +0.39(+1.21%)
Aug 24, 2018 32.37 32.69 32.34 32.44 2,344,305 +0.24(+0.73%)
Aug 23, 2018 32.04 32.32 31.92 32.21 2,335,508 -0.03(-0.10%)
Aug 22, 2018 31.89 32.53 31.89 32.24 2,029,268 +0.59(+1.86%)
Aug 21, 2018 32.18 32.47 31.57 31.65 3,001,817 -0.34(-1.06%)
Aug 20, 2018 31.66 32.00 31.63 31.99 2,043,865 +0.31(+0.97%)
Aug 17, 2018 31.45 31.79 31.33 31.68 2,241,576 +0.49(+1.56%)
Aug 16, 2018 31.07 31.41 31.02 31.19 3,320,475 +0.36(+1.17%)
Aug 15, 2018 32.02 32.04 30.79 30.83 5,476,691 -1.52(-4.69%)
Aug 14, 2018 32.09 32.39 32.01 32.35 3,550,979 +0.54(+1.70%)
Aug 13, 2018 31.99 32.21 31.75 31.81 2,771,863 -0.18(-0.56%)
Aug 10, 2018 32.12 32.14 31.88 31.99 3,312,527 -0.33(-1.02%)
Aug 09, 2018 32.33 32.56 32.26 32.32 2,073,520 -0.03(-0.10%)
Aug 08, 2018 32.02 32.39 31.82 32.35 2,898,908 +0.23(+0.71%)
Aug 07, 2018 32.98 33.18 32.08 32.12 4,765,445 -0.74(-2.25%)
Aug 06, 2018 32.59 32.88 32.59 32.86 2,061,313 +0.35(+1.09%)
Aug 03, 2018 32.40 32.55 32.25 32.51 1,894,436 +0.14(+0.44%)
Aug 02, 2018 32.60 32.60 32.11 32.37 3,172,244 -0.46(-1.39%)
Aug 01, 2018 32.84 32.99 32.55 32.82 2,347,796 -0.28(-0.85%)
Jul 31, 2018 33.18 33.43 32.93 33.10 3,846,005 -0.10(-0.31%)
Jul 30, 2018 33.24 33.40 33.06 33.21 2,360,993 +0.23(+0.69%)
Jul 27, 2018 32.66 33.05 32.46 32.98 4,146,069 +0.29(+0.89%)
Jul 26, 2018 32.06 32.75 31.64 32.69 4,761,066 +0.67(+2.09%)
Jul 25, 2018 32.08 32.08 31.67 32.02 3,908,018 +0.03(+0.10%)
Jul 24, 2018 32.15 32.77 31.90 31.99 4,634,643 -0.14(-0.44%)
Jul 23, 2018 32.40 32.59 32.02 32.13 5,860,155 -0.19(-0.58%)
Jul 20, 2018 32.28 32.40 32.15 32.32 3,024,982 +0.27(+0.86%)
Jul 19, 2018 31.74 32.21 31.71 32.04 3,587,537 +0.02(+0.05%)
Jul 18, 2018 31.99 32.12 31.69 32.03 4,672,802 -0.11(-0.34%)
Jul 17, 2018 32.18 32.29 32.09 32.14 2,968,977 -0.26(-0.80%)
Jul 16, 2018 32.68 32.84 32.12 32.40 3,299,895 -0.53(-1.60%)
Jul 13, 2018 32.44 33.04 32.41 32.92 3,249,875 +0.39(+1.18%)
Jul 12, 2018 32.42 32.66 32.17 32.54 3,610,887 +0.26(+0.80%)
Jul 11, 2018 32.38 32.79 32.04 32.28 4,008,593 -0.49(-1.51%)
Jul 10, 2018 32.59 33.03 32.38 32.77 5,026,948 +0.42(+1.29%)
Jul 09, 2018 32.53 32.54 32.19 32.36 4,439,899 +0.03(+0.10%)
Jul 06, 2018 32.07 32.39 31.95 32.33 4,596,702 +0.14(+0.44%)
Jul 05, 2018 32.25 32.38 32.02 32.18 5,011,116 +0.36(+1.14%)
Jul 03, 2018 31.82 31.82 31.82 0 +0.11(+0.35%)
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.