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 (%)
Mar 31, 2016 20.27 20.62 20.23 20.53 4,210,616 +0.21(+1.05%)
Mar 30, 2016 20.36 20.59 20.22 20.32 3,160,271 +0.25(+1.25%)
Mar 29, 2016 19.75 20.17 19.62 20.07 3,852,405 +0.04(+0.18%)
Mar 28, 2016 19.99 20.08 19.68 20.03 3,729,131 +0.04(+0.22%)
Mar 24, 2016 19.46 19.99 19.99 19.99 5,143,701 +0.11(+0.56%)
Mar 23, 2016 20.40 20.45 19.87 19.88 5,325,495 -0.69(-3.37%)
Mar 22, 2016 20.20 20.85 20.18 20.57 8,080,951 +0.07(+0.36%)
Mar 21, 2016 20.35 20.51 20.22 20.50 5,427,458 +0.09(+0.43%)
Mar 18, 2016 20.87 20.91 20.34 20.41 6,934,460 -0.37(-1.78%)
Mar 17, 2016 20.62 20.84 20.41 20.78 5,000,760 +0.44(+2.14%)
Mar 16, 2016 19.89 20.39 19.73 20.34 7,248,346 +0.59(+2.99%)
Mar 15, 2016 19.04 19.76 19.04 19.75 4,921,808 +0.40(+2.06%)
Mar 14, 2016 19.05 19.42 18.86 19.35 4,395,553 +0.04(+0.19%)
Mar 11, 2016 19.23 19.49 19.17 19.32 7,184,678 +0.36(+1.91%)
Mar 10, 2016 19.07 19.22 18.61 18.95 4,472,706 -0.26(-1.34%)
Mar 09, 2016 19.16 19.46 18.99 19.21 6,274,782 +0.34(+1.80%)
Mar 08, 2016 19.07 19.10 18.65 18.87 4,786,407 -0.35(-1.84%)
Mar 07, 2016 18.60 19.46 18.59 19.23 6,997,253 +0.53(+2.84%)
Mar 04, 2016 18.58 18.84 18.40 18.70 6,659,135 +0.27(+1.44%)
Mar 03, 2016 18.35 18.63 18.19 18.43 7,805,515 +0.07(+0.36%)
Mar 02, 2016 18.26 18.39 17.78 18.36 5,475,119 +0.02(+0.10%)
Mar 01, 2016 18.08 18.45 18.04 18.34 6,458,809 +0.42(+2.37%)
Feb 29, 2016 18.02 18.29 17.83 17.92 6,712,990 +0.10(+0.53%)
Feb 26, 2016 18.39 18.45 17.70 17.82 5,837,067 -0.22(-1.22%)
Feb 25, 2016 17.66 18.16 17.57 18.04 5,763,625 +0.40(+2.24%)
Feb 24, 2016 16.92 17.74 16.91 17.65 5,920,035 +0.24(+1.39%)
Feb 23, 2016 17.72 17.82 17.25 17.41 6,302,411 -0.61(-3.37%)
Feb 22, 2016 17.91 18.10 17.83 18.02 6,530,199 +0.53(+3.06%)
Feb 19, 2016 17.10 17.56 17.03 17.48 5,982,886 -0.08(-0.46%)
Feb 18, 2016 17.89 17.93 17.34 17.56 8,970,594 +0.01(+0.04%)
Feb 17, 2016 16.60 17.65 16.43 17.55 8,659,919 +1.21(+7.39%)
Feb 16, 2016 16.54 16.60 15.91 16.35 5,969,419 +0.18(+1.13%)
Feb 12, 2016 16.03 16.16 16.16 16.16 6,645,869 +0.70(+4.55%)
Feb 11, 2016 15.10 15.56 14.90 15.46 10,075,784 -0.07(-0.47%)
Feb 10, 2016 15.74 16.02 15.45 15.53 7,745,906 -0.26(-1.62%)
Feb 09, 2016 16.25 16.38 15.62 15.79 7,164,605 -0.70(-4.26%)
Feb 08, 2016 16.51 16.84 16.21 16.49 9,479,498 -0.31(-1.83%)
Feb 05, 2016 16.87 16.99 16.60 16.80 8,112,969 -0.12(-0.74%)
Feb 04, 2016 16.57 17.55 16.57 16.92 8,549,645 +0.16(+0.96%)
Feb 03, 2016 16.75 16.87 16.08 16.76 10,906,640 +0.50(+3.06%)
Feb 02, 2016 16.22 16.31 15.78 16.27 10,376,907 -0.45(-2.71%)
Feb 01, 2016 16.98 16.99 16.46 16.72 10,514,963 -0.52(-3.02%)
Jan 29, 2016 17.28 17.33 16.73 17.24 7,174,414 +0.15(+0.90%)
Jan 28, 2016 17.04 17.22 16.64 17.09 9,507,285 +0.81(+4.95%)
Jan 27, 2016 15.98 16.58 15.88 16.28 8,401,947 +0.15(+0.91%)
Jan 26, 2016 15.63 16.26 15.59 16.13 8,988,509 +0.78(+5.05%)
Jan 25, 2016 15.93 16.12 15.31 15.36 6,692,159 -0.83(-5.15%)
Jan 22, 2016 16.01 16.33 15.92 16.19 9,244,282 +0.94(+6.14%)
Jan 21, 2016 14.42 15.48 14.36 15.26 11,431,306 +0.90(+6.27%)
Jan 20, 2016 14.27 14.60 13.70 14.36 15,505,203 -0.27(-1.85%)
Jan 19, 2016 15.36 15.56 14.40 14.63 12,981,617 -1.11(-7.03%)
Jan 15, 2016 15.61 15.73 15.73 15.73 8,342,239 -0.78(-4.70%)
Jan 14, 2016 16.07 16.57 15.82 16.51 6,447,617 +0.54(+3.39%)
Jan 13, 2016 16.85 16.85 15.91 15.97 7,530,469 -0.67(-4.00%)
Jan 12, 2016 16.61 16.65 16.07 16.63 6,407,433 +0.23(+1.38%)
Jan 11, 2016 17.25 17.29 16.35 16.40 8,509,703 -0.79(-4.60%)
Jan 08, 2016 17.58 17.62 17.14 17.20 5,918,107 -0.10(-0.59%)
Jan 07, 2016 17.37 17.52 17.14 17.30 8,942,199 -0.42(-2.40%)
Jan 06, 2016 18.13 18.13 17.66 17.72 5,892,372 -0.81(-4.38%)
Jan 05, 2016 18.54 18.59 18.12 18.54 5,358,524 +0.01(+0.08%)
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.