Suncor Energy Inc (NY: SU )

20.66 USD -0.11 (-0.51%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.61 24.99 24.36 24.48 4,914,135 +0.13(+0.53%)
Feb 26, 2016 25.12 25.21 24.18 24.35 4,272,930 -0.30(-1.22%)
Feb 25, 2016 24.12 24.80 24.01 24.65 4,219,168 +0.54(+2.24%)
Feb 24, 2016 23.11 24.23 23.10 24.11 4,333,665 +0.33(+1.39%)
Feb 23, 2016 24.20 24.34 23.56 23.78 4,613,577 -0.83(-3.37%)
Feb 22, 2016 24.46 24.72 24.36 24.61 4,780,326 +0.73(+3.06%)
Feb 19, 2016 23.36 23.99 23.27 23.88 4,379,674 -0.11(-0.46%)
Feb 18, 2016 24.44 24.49 23.69 23.99 6,566,777 +0.01(+0.04%)
Feb 17, 2016 22.68 24.11 22.45 23.98 6,339,352 +1.65(+7.39%)
Feb 16, 2016 22.60 22.67 21.74 22.33 4,369,816 +0.25(+1.13%)
Feb 12, 2016 21.90 22.08 22.08 22.08 4,865,000 +0.96(+4.55%)
Feb 11, 2016 20.63 21.25 20.35 21.12 7,375,813 -0.10(-0.47%)
Feb 10, 2016 21.50 21.89 21.11 21.22 5,670,264 -0.35(-1.62%)
Feb 09, 2016 22.20 22.37 21.34 21.57 5,244,732 -0.96(-4.26%)
Feb 08, 2016 22.55 23.00 22.14 22.53 6,939,312 -0.42(-1.83%)
Feb 05, 2016 23.05 23.21 22.67 22.95 5,938,967 -0.17(-0.74%)
Feb 04, 2016 22.64 23.97 22.64 23.12 6,258,628 +0.22(+0.96%)
Feb 03, 2016 22.88 23.05 21.97 22.90 7,984,028 +0.68(+3.06%)
Feb 02, 2016 22.16 22.28 21.56 22.22 7,596,245 -0.62(-2.71%)
Feb 01, 2016 23.20 23.21 22.49 22.84 7,697,307 -0.71(-3.01%)
Jan 29, 2016 23.60 23.67 22.85 23.55 5,251,913 +0.21(+0.90%)
Jan 28, 2016 23.28 23.52 22.73 23.34 6,959,653 +1.10(+4.95%)
Jan 27, 2016 21.83 22.65 21.69 22.24 6,150,508 +0.20(+0.91%)
Jan 26, 2016 21.35 22.21 21.30 22.04 6,579,891 +1.06(+5.05%)
Jan 25, 2016 21.76 22.02 20.91 20.98 4,898,886 -1.14(-5.15%)
Jan 22, 2016 21.87 22.31 21.75 22.12 6,767,126 +1.28(+6.14%)
Jan 21, 2016 19.70 21.15 19.61 20.84 8,368,101 +1.23(+6.27%)
Jan 20, 2016 19.49 19.95 18.71 19.61 11,350,331 -0.37(-1.85%)
Jan 19, 2016 20.98 21.25 19.67 19.98 9,502,981 -1.51(-7.03%)
Jan 15, 2016 21.32 21.49 21.49 21.49 6,106,800 -1.06(-4.70%)
Jan 14, 2016 21.95 22.63 21.61 22.55 4,719,873 +0.74(+3.39%)
Jan 13, 2016 23.02 23.02 21.73 21.81 5,512,557 -0.91(-4.01%)
Jan 12, 2016 22.69 22.75 21.95 22.72 4,690,457 +0.31(+1.38%)
Jan 11, 2016 23.57 23.62 22.33 22.41 6,229,389 -1.08(-4.60%)
Jan 08, 2016 24.02 24.07 23.41 23.49 4,332,254 -0.14(-0.59%)
Jan 07, 2016 23.73 23.93 23.42 23.63 6,545,991 -0.58(-2.40%)
Jan 06, 2016 24.77 24.77 24.13 24.21 4,313,415 -1.11(-4.38%)
Jan 05, 2016 25.32 25.39 24.75 25.32 3,922,620 +0.02(+0.08%)
Jan 04, 2016 25.47 25.85 24.98 25.30 4,381,073 -0.50(-1.94%)
Dec 31, 2015 25.49 25.80 25.80 25.80 2,572,200 +0.05(+0.19%)
Dec 30, 2015 26.04 26.33 25.64 25.75 3,520,430 -0.63(-2.39%)
Dec 29, 2015 26.64 26.86 26.28 26.38 2,811,650 +0.08(+0.30%)
Dec 28, 2015 26.29 26.42 26.01 26.30 2,105,651 -0.32(-1.20%)
Dec 24, 2015 26.83 26.62 26.62 26.62 1,138,400 -0.21(-0.78%)
Dec 23, 2015 26.12 26.84 26.10 26.83 4,251,144 +1.08(+4.19%)
Dec 22, 2015 25.69 25.80 25.32 25.75 3,240,471 +0.10(+0.39%)
Dec 21, 2015 25.95 26.31 25.52 25.65 4,128,529 -0.19(-0.74%)
Dec 18, 2015 25.20 26.00 25.15 25.84 4,671,640 +0.44(+1.73%)
Dec 17, 2015 25.37 25.52 25.04 25.40 5,207,017 -0.18(-0.70%)
Dec 16, 2015 25.47 25.72 25.23 25.58 3,515,400 -0.01(-0.04%)
Dec 15, 2015 25.42 25.77 25.35 25.59 3,380,915 +0.46(+1.83%)
Dec 14, 2015 25.45 25.50 24.97 25.13 5,171,282 -0.49(-1.91%)
Dec 11, 2015 25.83 25.85 25.33 25.62 3,827,893 -0.55(-2.10%)
Dec 10, 2015 25.82 26.69 25.70 26.17 3,120,144 +0.11(+0.42%)
Dec 09, 2015 25.94 26.79 25.68 26.06 5,797,748 +0.32(+1.24%)
Dec 08, 2015 25.24 26.10 25.01 25.74 5,620,522 -0.02(-0.08%)
Dec 07, 2015 26.32 26.32 25.51 25.76 4,554,289 -1.19(-4.42%)
Dec 04, 2015 27.12 27.21 26.60 26.95 4,640,664 -0.59(-2.14%)
Dec 03, 2015 27.76 27.86 27.33 27.54 3,552,985 +0.01(+0.04%)
Dec 02, 2015 28.04 28.11 27.40 27.53 3,372,778 -0.73(-2.58%)
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.