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 (%)
Jun 30, 2015 19.80 20.00 19.73 19.81 6,470,416 +0.19(+0.95%)
Jun 29, 2015 19.78 19.94 19.61 19.63 7,035,871 -0.48(-2.36%)
Jun 26, 2015 20.09 20.27 19.91 20.10 9,587,485 -0.09(-0.43%)
Jun 25, 2015 20.76 20.76 20.13 20.19 6,476,804 -0.53(-2.57%)
Jun 24, 2015 20.22 20.79 20.16 20.72 8,211,541 +0.44(+2.17%)
Jun 23, 2015 19.84 20.38 19.73 20.28 5,859,314 +0.38(+1.92%)
Jun 22, 2015 19.69 20.04 19.66 19.90 3,702,354 +0.15(+0.77%)
Jun 19, 2015 19.84 20.01 19.68 19.75 8,074,368 -0.28(-1.40%)
Jun 18, 2015 20.43 20.45 20.01 20.03 3,919,601 -0.25(-1.24%)
Jun 17, 2015 20.24 20.45 19.89 20.28 4,749,392 +0.12(+0.61%)
Jun 16, 2015 20.02 20.18 19.80 20.16 4,844,241 +0.16(+0.79%)
Jun 15, 2015 20.21 20.30 19.95 20.00 7,190,655 -0.34(-1.66%)
Jun 12, 2015 20.63 20.68 20.32 20.34 4,282,562 -0.47(-2.25%)
Jun 11, 2015 21.22 21.26 20.70 20.81 4,363,381 -0.49(-2.30%)
Jun 10, 2015 21.38 21.43 21.15 21.30 4,651,774 +0.37(+1.79%)
Jun 09, 2015 20.58 21.05 20.35 20.92 5,061,412 +0.57(+2.79%)
Jun 08, 2015 20.80 20.84 20.29 20.35 4,843,878 -0.51(-2.45%)
Jun 05, 2015 20.63 21.20 20.55 20.86 5,120,069 +0.06(+0.31%)
Jun 04, 2015 20.80 20.95 20.69 20.80 4,794,505 -0.19(-0.93%)
Jun 03, 2015 20.88 21.15 20.81 20.99 4,099,400 +0.03(+0.14%)
Jun 02, 2015 20.79 21.12 20.75 20.97 3,204,302 +0.33(+1.58%)
Jun 01, 2015 20.89 20.90 20.53 20.64 6,038,493 -0.24(-1.16%)
May 29, 2015 20.88 20.96 20.62 20.88 4,260,024 -0.07(-0.34%)
May 28, 2015 20.65 20.97 20.48 20.95 4,530,569 +0.14(+0.65%)
May 27, 2015 20.75 20.90 20.60 20.82 2,857,807 -0.01(-0.03%)
May 26, 2015 21.19 21.22 20.72 20.82 4,420,264 -0.73(-3.38%)
May 22, 2015 21.32 21.55 21.55 21.55 3,459,632 +0.00(+0.00%)
May 21, 2015 21.45 21.69 21.33 21.55 3,496,699 +0.23(+1.07%)
May 20, 2015 21.18 21.47 21.18 21.32 3,603,122 +0.22(+1.05%)
May 19, 2015 21.26 21.32 21.02 21.10 5,856,879 -0.36(-1.70%)
May 18, 2015 21.74 21.78 21.42 21.47 2,977,801 -0.26(-1.22%)
May 15, 2015 21.46 21.79 21.37 21.73 3,388,262 +0.13(+0.60%)
May 14, 2015 21.72 21.87 21.53 21.60 4,137,031 -0.03(-0.13%)
May 13, 2015 21.90 21.95 21.53 21.63 5,855,060 -0.04(-0.16%)
May 12, 2015 21.77 22.01 21.65 21.67 3,803,761 -0.05(-0.23%)
May 11, 2015 21.81 21.88 21.61 21.72 3,648,322 +0.00(+0.00%)
May 08, 2015 21.64 21.95 21.30 21.72 6,557,771 +0.31(+1.43%)
May 07, 2015 21.80 21.85 21.29 21.41 7,962,673 -0.57(-2.60%)
May 06, 2015 22.35 22.48 21.65 21.98 10,583,510 -0.70(-3.09%)
May 05, 2015 23.32 23.48 22.57 22.68 5,127,888 -0.40(-1.73%)
May 04, 2015 23.14 23.21 22.88 23.08 5,923,063 +0.06(+0.28%)
May 01, 2015 23.15 23.36 22.96 23.02 4,650,047 -0.27(-1.17%)
Apr 30, 2015 23.62 23.67 23.04 23.29 8,207,362 -0.47(-1.98%)
Apr 29, 2015 23.51 23.80 23.33 23.76 4,848,364 +0.17(+0.73%)
Apr 28, 2015 23.50 23.75 23.29 23.59 6,982,061 +0.08(+0.33%)
Apr 27, 2015 23.71 23.83 23.38 23.51 3,740,207 -0.11(-0.45%)
Apr 24, 2015 23.64 23.77 23.38 23.62 3,464,734 +0.06(+0.24%)
Apr 23, 2015 23.42 23.87 23.39 23.56 4,317,270 +0.14(+0.58%)
Apr 22, 2015 23.30 23.61 22.93 23.42 6,321,970 +0.21(+0.89%)
Apr 21, 2015 23.46 23.55 22.96 23.22 3,458,610 -0.30(-1.28%)
Apr 20, 2015 23.43 23.92 23.33 23.52 3,836,192 +0.07(+0.30%)
Apr 17, 2015 23.43 23.61 23.17 23.45 4,840,798 -0.06(-0.27%)
Apr 16, 2015 23.55 23.76 23.35 23.51 4,699,354 -0.12(-0.51%)
Apr 15, 2015 22.87 23.74 22.86 23.63 6,885,636 +0.82(+3.60%)
Apr 14, 2015 22.65 22.88 22.62 22.81 4,988,284 +0.39(+1.72%)
Apr 13, 2015 22.67 22.72 22.26 22.42 2,666,971 -0.12(-0.54%)
Apr 10, 2015 22.50 22.70 22.35 22.55 3,106,427 +0.20(+0.90%)
Apr 09, 2015 22.17 22.67 22.17 22.35 4,684,473 +0.22(+1.00%)
Apr 08, 2015 22.40 22.62 22.08 22.12 6,989,181 -0.16(-0.71%)
Apr 07, 2015 22.10 22.55 22.02 22.28 5,290,006 +0.11(+0.48%)
Apr 06, 2015 22.15 22.42 22.11 22.17 6,274,178 +0.19(+0.88%)
Apr 02, 2015 21.05 21.98 21.98 21.98 11,488,526 +0.89(+4.23%)
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.