Suncor Energy Inc (NY: SU )

19.86 USD -0.79 (-3.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.69 32.69 32.69 0 -0.08(-0.24%)
Dec 29, 2016 32.53 32.92 32.50 32.77 1,823,569 +0.26(+0.80%)
Dec 28, 2016 32.73 32.91 32.42 32.51 1,437,928 -0.39(-1.19%)
Dec 27, 2016 32.79 33.04 32.66 32.90 1,304,542 +0.12(+0.37%)
Dec 23, 2016 32.78 32.78 32.78 0 -0.14(-0.43%)
Dec 22, 2016 32.88 33.06 32.73 32.92 1,634,335 +0.11(+0.34%)
Dec 21, 2016 32.91 32.97 32.74 32.81 2,374,579 -0.08(-0.24%)
Dec 20, 2016 32.78 33.00 32.70 32.89 2,504,898 +0.21(+0.64%)
Dec 19, 2016 32.73 32.84 32.56 32.68 1,248,523 -0.14(-0.43%)
Dec 16, 2016 32.98 33.11 32.62 32.82 2,196,346 +0.02(+0.06%)
Dec 15, 2016 32.09 32.86 32.09 32.80 1,954,007 +0.40(+1.23%)
Dec 14, 2016 33.40 33.45 32.40 32.40 4,277,199 -0.91(-2.73%)
Dec 13, 2016 32.89 33.50 32.70 33.31 3,580,137 +0.75(+2.30%)
Dec 12, 2016 33.50 33.79 32.52 32.56 4,962,506 -0.06(-0.18%)
Dec 09, 2016 32.70 32.80 32.51 32.62 2,057,780 +0.14(+0.43%)
Dec 08, 2016 32.70 32.86 32.16 32.48 2,810,390 -0.02(-0.06%)
Dec 07, 2016 32.19 32.57 32.19 32.50 2,373,589 +0.15(+0.46%)
Dec 06, 2016 32.15 32.55 32.01 32.35 2,957,658 -0.11(-0.34%)
Dec 05, 2016 32.51 32.68 32.16 32.46 2,764,575 +0.23(+0.71%)
Dec 02, 2016 32.24 32.46 31.82 32.23 2,653,978 -0.07(-0.22%)
Dec 01, 2016 32.55 33.24 32.24 32.30 4,439,476 +0.44(+1.38%)
Nov 30, 2016 31.50 32.42 31.36 31.86 6,099,199 +1.84(+6.13%)
Nov 29, 2016 30.28 30.28 29.58 30.02 3,405,204 -0.71(-2.31%)
Nov 28, 2016 31.53 31.53 30.68 30.73 2,476,765 -0.45(-1.44%)
Nov 25, 2016 31.27 31.46 31.02 31.18 1,256,948 -0.35(-1.11%)
Nov 23, 2016 31.53 31.53 31.53 0 -0.17(-0.54%)
Nov 22, 2016 32.00 32.19 31.46 31.70 2,409,482 -0.14(-0.44%)
Nov 21, 2016 31.47 31.93 31.38 31.84 2,821,741 +0.90(+2.91%)
Nov 18, 2016 30.54 31.26 30.44 30.94 4,269,608 +0.40(+1.31%)
Nov 17, 2016 30.70 31.47 30.48 30.54 4,869,374 +0.03(+0.10%)
Nov 16, 2016 30.54 30.55 29.99 30.51 4,422,405 -0.22(-0.72%)
Nov 15, 2016 29.67 30.81 29.62 30.73 5,862,678 +1.41(+4.81%)
Nov 14, 2016 29.02 29.38 28.92 29.32 3,272,683 +0.15(+0.51%)
Nov 11, 2016 29.50 29.56 28.81 29.17 3,163,940 -0.55(-1.85%)
Nov 10, 2016 30.18 30.30 29.68 29.72 5,202,361 -0.76(-2.49%)
Nov 09, 2016 29.65 30.77 29.65 30.48 3,939,678 +0.30(+0.99%)
Nov 08, 2016 29.90 30.51 29.70 30.18 3,429,090 +0.18(+0.60%)
Nov 07, 2016 29.67 30.18 29.55 30.00 3,042,815 +0.82(+2.81%)
Nov 04, 2016 29.35 29.66 29.05 29.18 3,436,177 -0.37(-1.25%)
Nov 03, 2016 29.81 29.93 29.42 29.55 2,500,299 -0.13(-0.44%)
Nov 02, 2016 29.85 30.17 29.52 29.68 3,737,786 -0.30(-1.00%)
Nov 01, 2016 29.95 30.24 29.68 29.98 3,812,768 -0.04(-0.13%)
Oct 31, 2016 30.65 30.67 29.94 30.02 3,455,867 -0.82(-2.66%)
Oct 28, 2016 31.09 31.36 30.66 30.84 5,994,837 -0.31(-1.00%)
Oct 27, 2016 30.20 31.52 30.20 31.15 7,664,855 +1.66(+5.63%)
Oct 26, 2016 28.99 29.52 28.84 29.49 5,393,095 +0.29(+0.99%)
Oct 25, 2016 29.39 29.79 29.19 29.20 4,026,712 -0.20(-0.68%)
Oct 24, 2016 29.43 29.52 29.11 29.40 4,048,048 -0.02(-0.07%)
Oct 21, 2016 29.20 29.60 28.96 29.42 3,853,785 +0.07(+0.24%)
Oct 20, 2016 29.02 29.61 28.90 29.35 2,703,565 +0.04(+0.14%)
Oct 19, 2016 29.05 29.77 29.04 29.31 3,715,494 +0.38(+1.31%)
Oct 18, 2016 28.86 29.00 28.68 28.93 2,615,896 +0.31(+1.08%)
Oct 17, 2016 28.41 28.67 28.31 28.62 2,496,515 +0.19(+0.67%)
Oct 14, 2016 28.71 28.93 28.43 28.43 3,780,391 -0.04(-0.14%)
Oct 13, 2016 27.83 28.62 27.67 28.47 3,033,384 +0.40(+1.43%)
Oct 12, 2016 28.15 28.15 27.83 28.07 1,593,548 -0.18(-0.64%)
Oct 11, 2016 28.19 28.32 28.10 28.25 3,533,753 -0.15(-0.53%)
Oct 10, 2016 28.03 28.64 28.02 28.40 3,150,704 +0.64(+2.31%)
Oct 07, 2016 27.94 28.04 27.40 27.76 3,775,098 -0.17(-0.61%)
Oct 06, 2016 27.93 28.09 27.73 27.93 2,388,622 +0.09(+0.32%)
Oct 05, 2016 27.83 28.06 27.78 27.84 2,958,539 +0.27(+0.98%)
Oct 04, 2016 27.62 27.89 27.30 27.57 2,479,635 -0.11(-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.