Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.53 24.53 24.53 0 -0.06(-0.24%)
Dec 29, 2016 24.41 24.71 24.39 24.59 2,429,917 +0.20(+0.80%)
Dec 28, 2016 24.56 24.70 24.33 24.40 1,916,048 -0.29(-1.19%)
Dec 27, 2016 24.61 24.80 24.51 24.69 1,738,310 +0.09(+0.37%)
Dec 23, 2016 24.60 24.60 24.60 0 -0.11(-0.43%)
Dec 22, 2016 24.68 24.81 24.56 24.71 2,177,762 +0.08(+0.34%)
Dec 21, 2016 24.70 24.74 24.57 24.62 3,164,142 -0.06(-0.24%)
Dec 20, 2016 24.60 24.77 24.54 24.68 3,337,792 +0.16(+0.64%)
Dec 19, 2016 24.56 24.65 24.44 24.53 1,663,665 -0.11(-0.43%)
Dec 16, 2016 24.75 24.85 24.48 24.63 2,926,645 +0.01(+0.06%)
Dec 15, 2016 24.08 24.66 24.08 24.62 2,603,727 +0.30(+1.23%)
Dec 14, 2016 25.07 25.10 24.32 24.32 5,699,395 -0.68(-2.73%)
Dec 13, 2016 24.68 25.14 24.54 25.00 4,770,556 +0.56(+2.30%)
Dec 12, 2016 25.14 25.36 24.41 24.44 6,612,571 -0.05(-0.18%)
Dec 09, 2016 24.54 24.62 24.40 24.48 2,742,005 +0.11(+0.43%)
Dec 08, 2016 24.54 24.66 24.14 24.38 3,744,863 -0.02(-0.06%)
Dec 07, 2016 24.16 24.44 24.16 24.39 3,162,822 +0.11(+0.46%)
Dec 06, 2016 24.13 24.43 24.02 24.28 3,941,098 -0.08(-0.34%)
Dec 05, 2016 24.40 24.53 24.14 24.36 3,683,814 +0.17(+0.71%)
Dec 02, 2016 24.20 24.36 23.88 24.19 3,536,443 -0.05(-0.22%)
Dec 01, 2016 24.43 24.94 24.20 24.24 5,915,630 +0.33(+1.38%)
Nov 30, 2016 23.64 24.33 23.53 23.91 8,127,222 +1.38(+6.13%)
Nov 29, 2016 22.72 22.72 22.20 22.53 4,537,456 -0.53(-2.31%)
Nov 28, 2016 23.66 23.66 23.02 23.06 3,300,305 -0.34(-1.44%)
Nov 25, 2016 23.47 23.61 23.28 23.40 1,674,891 -0.26(-1.11%)
Nov 23, 2016 23.66 23.66 23.66 0 -0.13(-0.54%)
Nov 22, 2016 24.01 24.16 23.61 23.79 3,210,650 -0.11(-0.44%)
Nov 21, 2016 23.62 23.96 23.55 23.89 3,759,988 +0.68(+2.91%)
Nov 18, 2016 22.92 23.46 22.84 23.22 5,689,280 +0.30(+1.31%)
Nov 17, 2016 23.04 23.62 22.87 22.92 6,488,472 +0.02(+0.10%)
Nov 16, 2016 22.92 22.93 22.50 22.90 5,892,883 -0.17(-0.72%)
Nov 15, 2016 22.27 23.12 22.23 23.06 7,812,056 +1.06(+4.81%)
Nov 14, 2016 21.78 22.04 21.70 22.00 4,360,871 +0.11(+0.51%)
Nov 11, 2016 22.14 22.18 21.62 21.89 4,215,970 -0.41(-1.85%)
Nov 10, 2016 22.65 22.74 22.27 22.30 6,932,179 -0.57(-2.49%)
Nov 09, 2016 22.25 23.09 22.25 22.87 5,249,646 +0.23(+0.99%)
Nov 08, 2016 22.44 22.90 22.29 22.65 4,569,284 +0.14(+0.60%)
Nov 07, 2016 22.27 22.65 22.18 22.51 4,054,570 +0.62(+2.81%)
Nov 04, 2016 22.03 22.26 21.80 21.90 4,578,728 -0.28(-1.25%)
Nov 03, 2016 22.37 22.47 22.08 22.18 3,331,664 -0.10(-0.44%)
Nov 02, 2016 22.40 22.64 22.15 22.27 4,980,624 -0.23(-1.00%)
Nov 01, 2016 22.48 22.69 22.27 22.50 5,080,538 -0.03(-0.13%)
Oct 31, 2016 23.00 23.02 22.47 22.53 4,604,965 -0.62(-2.66%)
Oct 28, 2016 23.33 23.53 23.01 23.14 7,988,159 -0.23(-0.99%)
Oct 27, 2016 22.66 23.65 22.66 23.38 10,213,469 +1.25(+5.63%)
Oct 26, 2016 21.76 22.15 21.64 22.13 7,186,334 +0.22(+0.99%)
Oct 25, 2016 22.06 22.36 21.91 21.91 5,365,620 -0.15(-0.68%)
Oct 24, 2016 22.09 22.15 21.85 22.06 5,394,050 -0.02(-0.07%)
Oct 21, 2016 21.91 22.21 21.73 22.08 5,135,193 +0.05(+0.24%)
Oct 20, 2016 21.78 22.22 21.69 22.03 3,602,518 +0.03(+0.14%)
Oct 19, 2016 21.80 22.34 21.79 22.00 4,950,920 +0.29(+1.31%)
Oct 18, 2016 21.66 21.76 21.52 21.71 3,485,698 +0.23(+1.08%)
Oct 17, 2016 21.32 21.52 21.25 21.48 3,326,622 +0.14(+0.67%)
Oct 14, 2016 21.55 21.71 21.34 21.34 5,037,395 -0.03(-0.14%)
Oct 13, 2016 20.89 21.48 20.77 21.37 4,042,003 +0.30(+1.42%)
Oct 12, 2016 21.13 21.13 20.89 21.07 2,123,413 -0.14(-0.64%)
Oct 11, 2016 21.16 21.25 21.09 21.20 4,708,749 -0.11(-0.53%)
Oct 10, 2016 21.04 21.49 21.03 21.31 4,198,333 +0.48(+2.31%)
Oct 07, 2016 20.97 21.04 20.56 20.83 5,030,342 -0.13(-0.61%)
Oct 06, 2016 20.96 21.08 20.81 20.96 3,182,854 +0.07(+0.32%)
Oct 05, 2016 20.89 21.06 20.85 20.89 3,942,272 +0.20(+0.98%)
Oct 04, 2016 20.73 20.93 20.49 20.69 3,304,129 -0.08(-0.40%)
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.