Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.56 24.78 24.25 24.64 4,441,741 -0.20(-0.81%)
May 30, 2019 24.98 25.13 24.70 24.84 5,832,423 -0.18(-0.74%)
May 29, 2019 24.62 25.16 24.50 25.02 2,713,093 +0.01(+0.03%)
May 28, 2019 25.31 25.50 25.02 25.02 6,355,647 +0.14(+0.58%)
May 24, 2019 24.73 25.02 24.59 24.87 3,791,867 +0.31(+1.27%)
May 23, 2019 25.05 25.08 24.21 24.56 4,542,793 -0.99(-3.88%)
May 22, 2019 26.14 26.16 25.54 25.55 2,358,064 -0.67(-2.56%)
May 21, 2019 25.92 26.26 25.84 26.22 2,815,704 +0.37(+1.42%)
May 20, 2019 25.80 25.99 25.75 25.86 1,822,284 +0.11(+0.44%)
May 17, 2019 25.89 26.07 25.69 25.74 2,245,370 -0.24(-0.92%)
May 16, 2019 25.82 26.18 25.82 25.98 2,285,325 +0.30(+1.18%)
May 15, 2019 25.29 25.78 25.26 25.68 1,782,894 +0.16(+0.63%)
May 14, 2019 25.29 25.68 25.20 25.52 2,273,785 +0.38(+1.53%)
May 13, 2019 25.36 25.52 25.07 25.14 5,137,232 -0.39(-1.54%)
May 10, 2019 25.77 25.88 25.39 25.53 4,997,240 -0.34(-1.33%)
May 09, 2019 25.85 26.01 25.38 25.87 2,779,519 -0.18(-0.68%)
May 08, 2019 25.51 26.23 25.38 26.05 3,261,913 +0.55(+2.17%)
May 07, 2019 25.34 25.55 25.10 25.50 3,818,730 -0.17(-0.66%)
May 06, 2019 25.43 25.72 25.27 25.66 2,487,702 -0.25(-0.96%)
May 03, 2019 25.58 26.01 25.46 25.91 2,493,745 +0.58(+2.31%)
May 02, 2019 26.08 26.26 25.30 25.33 3,560,961 -0.70(-2.67%)
May 01, 2019 26.38 26.49 26.01 26.02 8,414,585 -0.38(-1.42%)
Apr 30, 2019 26.63 26.65 26.13 26.40 2,348,509 -0.10(-0.39%)
Apr 29, 2019 26.28 26.60 26.10 26.50 2,494,222 +0.13(+0.49%)
Apr 26, 2019 26.40 26.42 25.91 26.38 3,372,368 -0.12(-0.45%)
Apr 25, 2019 26.38 26.70 26.12 26.50 2,801,674 +0.17(+0.64%)
Apr 24, 2019 27.20 27.26 26.30 26.33 3,927,457 -1.02(-3.74%)
Apr 23, 2019 27.09 27.40 27.05 27.35 3,065,465 +0.18(+0.68%)
Apr 22, 2019 26.77 27.22 26.71 27.17 3,231,898 +0.62(+2.32%)
Apr 18, 2019 26.57 26.75 26.49 26.55 2,249,495 -0.04(-0.15%)
Apr 17, 2019 26.52 26.78 26.38 26.59 3,160,073 +0.28(+1.06%)
Apr 16, 2019 26.41 26.46 26.14 26.31 3,058,277 -0.07(-0.27%)
Apr 15, 2019 26.67 26.76 26.32 26.38 2,439,462 -0.17(-0.63%)
Apr 12, 2019 26.48 26.72 26.41 26.55 3,276,493 +0.29(+1.10%)
Apr 11, 2019 26.38 26.53 26.25 26.26 5,910,773 -0.22(-0.82%)
Apr 10, 2019 26.63 26.76 26.43 26.48 4,773,782 -0.02(-0.06%)
Apr 09, 2019 26.78 26.80 26.38 26.50 3,352,499 -0.40(-1.49%)
Apr 08, 2019 26.71 27.20 26.68 26.90 5,567,251 +0.30(+1.14%)
Apr 05, 2019 26.24 26.65 26.20 26.59 3,311,618 +0.39(+1.50%)
Apr 04, 2019 26.11 26.24 25.80 26.20 2,262,576 +0.11(+0.43%)
Apr 03, 2019 26.39 26.51 25.98 26.09 3,236,551 -0.26(-1.00%)
Apr 02, 2019 26.51 26.71 26.26 26.35 3,293,594 +0.00(+0.00%)
Apr 01, 2019 26.18 26.42 26.14 26.35 2,853,993 +0.41(+1.57%)
Mar 29, 2019 26.34 26.42 25.86 25.94 3,611,743 -0.02(-0.06%)
Mar 28, 2019 25.90 26.20 25.86 25.96 4,366,642 +0.01(+0.03%)
Mar 27, 2019 26.46 26.62 25.83 25.95 5,797,650 -0.67(-2.52%)
Mar 26, 2019 26.38 26.80 26.38 26.62 5,684,676 +0.24(+0.91%)
Mar 25, 2019 26.62 26.94 26.34 26.38 5,451,448 -0.54(-1.99%)
Mar 22, 2019 27.46 27.47 26.64 26.92 3,183,618 -0.74(-2.66%)
Mar 21, 2019 27.55 27.84 27.54 27.66 3,382,158 -0.13(-0.46%)
Mar 20, 2019 27.38 27.90 27.32 27.78 2,833,390 +0.30(+1.11%)
Mar 19, 2019 27.70 27.86 27.40 27.48 3,517,720 +0.04(+0.15%)
Mar 18, 2019 27.06 27.45 26.98 27.44 3,170,555 +0.43(+1.60%)
Mar 15, 2019 26.82 27.08 26.82 27.01 4,456,116 +0.10(+0.39%)
Mar 14, 2019 27.06 27.17 26.85 26.90 4,541,713 +0.01(+0.03%)
Mar 13, 2019 26.78 26.97 26.72 26.90 2,140,567 +0.34(+1.27%)
Mar 12, 2019 26.48 26.63 26.40 26.56 3,251,920 +0.14(+0.51%)
Mar 11, 2019 26.24 26.56 26.18 26.42 7,836,116 +0.31(+1.19%)
Mar 08, 2019 26.32 26.35 25.88 26.11 4,464,116 -0.54(-2.04%)
Mar 07, 2019 27.01 27.03 26.64 26.66 5,053,656 -0.26(-0.95%)
Mar 06, 2019 27.16 27.16 26.78 26.91 3,512,140 -0.33(-1.20%)
Mar 05, 2019 27.12 27.33 27.04 27.24 4,311,071 +0.11(+0.41%)
Mar 04, 2019 27.50 27.52 26.66 27.13 4,630,904 -0.23(-0.85%)
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.