Suncor Energy Inc (NY: SU )

37.44 +0.47 (+1.26%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.95 31.01 30.35 30.41 4,258,267 -0.49(-1.58%)
Sep 27, 2018 30.70 31.13 30.66 30.90 4,631,789 +0.32(+1.05%)
Sep 26, 2018 30.44 31.00 30.40 30.58 6,786,289 +0.08(+0.26%)
Sep 25, 2018 31.23 31.48 30.47 30.50 6,061,348 -0.58(-1.87%)
Sep 24, 2018 31.03 31.36 30.78 31.08 4,523,801 +0.39(+1.25%)
Sep 21, 2018 30.58 30.98 30.58 30.70 2,951,094 +0.24(+0.80%)
Sep 20, 2018 31.01 31.06 30.29 30.45 4,202,071 -0.35(-1.15%)
Sep 19, 2018 31.12 31.19 30.76 30.81 3,883,257 -0.28(-0.91%)
Sep 18, 2018 30.25 31.11 30.19 31.09 4,394,124 +1.08(+3.59%)
Sep 17, 2018 30.21 30.36 29.96 30.01 2,782,875 -0.05(-0.18%)
Sep 14, 2018 30.10 30.42 30.00 30.07 3,461,878 -0.07(-0.23%)
Sep 13, 2018 30.29 30.53 30.13 30.14 3,894,643 -0.17(-0.57%)
Sep 12, 2018 30.55 30.65 30.27 30.31 4,523,633 -0.02(-0.05%)
Sep 11, 2018 30.02 30.40 29.66 30.33 4,613,757 +0.05(+0.16%)
Sep 10, 2018 30.81 31.05 30.26 30.28 3,968,257 -0.40(-1.31%)
Sep 07, 2018 30.67 30.76 30.32 30.68 4,381,415 -0.22(-0.71%)
Sep 06, 2018 31.34 31.48 30.75 30.90 2,841,318 -0.57(-1.80%)
Sep 05, 2018 31.47 31.56 30.81 31.47 3,540,700 +0.00(+0.00%)
Sep 04, 2018 32.15 32.21 31.44 31.47 3,074,017 -0.90(-2.79%)
Aug 31, 2018 32.37 32.37 32.37 0 -0.49(-1.48%)
Aug 30, 2018 32.79 33.02 32.31 32.86 2,462,766 -0.02(-0.07%)
Aug 29, 2018 32.75 33.05 32.65 32.88 2,030,735 +0.28(+0.87%)
Aug 28, 2018 33.01 33.14 32.57 32.60 2,672,187 -0.26(-0.79%)
Aug 27, 2018 32.53 32.95 32.53 32.86 2,515,905 +0.39(+1.21%)
Aug 24, 2018 32.39 32.71 32.36 32.46 2,342,861 +0.24(+0.73%)
Aug 23, 2018 32.05 32.34 31.94 32.23 2,334,070 -0.03(-0.10%)
Aug 22, 2018 31.91 32.55 31.91 32.26 2,028,019 +0.59(+1.86%)
Aug 21, 2018 32.20 32.49 31.59 31.67 2,999,969 -0.34(-1.06%)
Aug 20, 2018 31.68 32.02 31.65 32.01 2,042,607 +0.31(+0.97%)
Aug 17, 2018 31.47 31.81 31.35 31.70 2,240,195 +0.49(+1.56%)
Aug 16, 2018 31.09 31.43 31.04 31.21 3,318,431 +0.36(+1.17%)
Aug 15, 2018 32.04 32.05 30.81 30.85 5,473,319 -1.52(-4.69%)
Aug 14, 2018 32.11 32.41 32.03 32.37 3,548,792 +0.54(+1.70%)
Aug 13, 2018 32.01 32.23 31.77 31.83 2,770,156 -0.18(-0.56%)
Aug 10, 2018 32.14 32.16 31.90 32.01 3,310,487 -0.33(-1.02%)
Aug 09, 2018 32.35 32.58 32.28 32.34 2,072,244 -0.03(-0.10%)
Aug 08, 2018 32.04 32.41 31.84 32.37 2,897,123 +0.23(+0.71%)
Aug 07, 2018 33.00 33.20 32.10 32.14 4,762,511 -0.74(-2.25%)
Aug 06, 2018 32.61 32.90 32.61 32.88 2,060,043 +0.35(+1.09%)
Aug 03, 2018 32.42 32.57 32.27 32.53 1,893,270 +0.14(+0.44%)
Aug 02, 2018 32.62 32.62 32.13 32.39 3,170,291 -0.46(-1.39%)
Aug 01, 2018 32.86 33.01 32.57 32.84 2,346,351 -0.28(-0.85%)
Jul 31, 2018 33.20 33.45 32.95 33.12 3,843,637 -0.10(-0.31%)
Jul 30, 2018 33.26 33.42 33.08 33.23 2,359,539 +0.23(+0.69%)
Jul 27, 2018 32.68 33.07 32.48 33.00 4,143,516 +0.29(+0.89%)
Jul 26, 2018 32.08 32.77 31.66 32.71 4,758,134 +0.67(+2.09%)
Jul 25, 2018 32.10 32.10 31.69 32.04 3,905,612 +0.03(+0.10%)
Jul 24, 2018 32.17 32.79 31.92 32.01 4,631,789 -0.14(-0.44%)
Jul 23, 2018 32.42 32.61 32.04 32.15 5,856,547 -0.19(-0.58%)
Jul 20, 2018 32.30 32.42 32.17 32.34 3,023,119 +0.28(+0.86%)
Jul 19, 2018 31.76 32.23 31.72 32.06 3,585,328 +0.02(+0.05%)
Jul 18, 2018 32.01 32.14 31.71 32.05 4,669,925 -0.11(-0.34%)
Jul 17, 2018 32.20 32.31 32.11 32.16 2,967,149 -0.26(-0.80%)
Jul 16, 2018 32.70 32.86 32.14 32.42 3,297,863 -0.53(-1.60%)
Jul 13, 2018 32.46 33.06 32.43 32.94 3,247,874 +0.39(+1.18%)
Jul 12, 2018 32.44 32.68 32.19 32.56 3,608,664 +0.26(+0.80%)
Jul 11, 2018 32.40 32.81 32.06 32.30 4,006,125 -0.50(-1.51%)
Jul 10, 2018 32.61 33.05 32.40 32.79 5,023,852 +0.42(+1.29%)
Jul 09, 2018 32.55 32.56 32.21 32.38 4,437,165 +0.03(+0.10%)
Jul 06, 2018 32.09 32.41 31.97 32.35 4,593,872 +0.14(+0.44%)
Jul 05, 2018 32.27 32.40 32.04 32.20 5,008,030 +0.36(+1.14%)
Jul 03, 2018 31.84 31.84 31.84 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.