Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.81 20.01 19.74 19.83 6,466,431 +0.19(+0.95%)
Jun 29, 2015 19.79 19.95 19.62 19.64 7,031,539 -0.48(-2.36%)
Jun 26, 2015 20.10 20.28 19.92 20.11 9,581,581 -0.09(-0.43%)
Jun 25, 2015 20.77 20.78 20.14 20.20 6,472,815 -0.53(-2.57%)
Jun 24, 2015 20.24 20.81 20.17 20.73 8,206,485 +0.44(+2.17%)
Jun 23, 2015 19.85 20.39 19.74 20.29 5,855,706 +0.38(+1.92%)
Jun 22, 2015 19.70 20.05 19.67 19.91 3,700,074 +0.15(+0.77%)
Jun 19, 2015 19.85 20.02 19.69 19.76 8,069,396 -0.28(-1.40%)
Jun 18, 2015 20.45 20.46 20.02 20.04 3,917,187 -0.25(-1.24%)
Jun 17, 2015 20.25 20.47 19.90 20.29 4,746,467 +0.12(+0.61%)
Jun 16, 2015 20.03 20.19 19.81 20.17 4,841,258 +0.16(+0.79%)
Jun 15, 2015 20.22 20.32 19.96 20.01 7,186,227 -0.34(-1.66%)
Jun 12, 2015 20.64 20.69 20.34 20.35 4,279,925 -0.47(-2.25%)
Jun 11, 2015 21.24 21.27 20.71 20.82 4,360,694 -0.49(-2.30%)
Jun 10, 2015 21.39 21.44 21.17 21.31 4,648,910 +0.37(+1.79%)
Jun 09, 2015 20.60 21.06 20.37 20.94 5,058,296 +0.57(+2.79%)
Jun 08, 2015 20.81 20.86 20.30 20.37 4,840,895 -0.51(-2.45%)
Jun 05, 2015 20.64 21.22 20.56 20.88 5,116,916 +0.06(+0.31%)
Jun 04, 2015 20.81 20.96 20.70 20.81 4,791,552 -0.19(-0.93%)
Jun 03, 2015 20.89 21.17 20.83 21.01 4,096,876 +0.03(+0.14%)
Jun 02, 2015 20.81 21.14 20.76 20.98 3,202,329 +0.33(+1.58%)
Jun 01, 2015 20.90 20.91 20.54 20.65 6,034,775 -0.24(-1.16%)
May 29, 2015 20.89 20.97 20.64 20.89 4,257,401 -0.07(-0.34%)
May 28, 2015 20.66 20.99 20.49 20.97 4,527,780 +0.14(+0.65%)
May 27, 2015 20.76 20.91 20.61 20.83 2,856,047 -0.01(-0.03%)
May 26, 2015 21.20 21.24 20.74 20.84 4,417,542 -0.73(-3.38%)
May 22, 2015 21.33 21.57 21.57 21.57 3,457,501 +0.00(+0.00%)
May 21, 2015 21.47 21.70 21.34 21.57 3,494,545 +0.23(+1.07%)
May 20, 2015 21.19 21.48 21.19 21.34 3,600,903 +0.22(+1.05%)
May 19, 2015 21.27 21.33 21.03 21.12 5,853,272 -0.36(-1.70%)
May 18, 2015 21.75 21.79 21.44 21.48 2,975,968 -0.26(-1.22%)
May 15, 2015 21.47 21.80 21.39 21.74 3,386,176 +0.13(+0.60%)
May 14, 2015 21.74 21.88 21.54 21.62 4,134,483 -0.03(-0.13%)
May 13, 2015 21.91 21.96 21.54 21.64 5,851,455 -0.04(-0.17%)
May 12, 2015 21.78 22.03 21.66 21.68 3,801,419 -0.05(-0.23%)
May 11, 2015 21.82 21.89 21.62 21.73 3,646,075 +0.00(+0.00%)
May 08, 2015 21.65 21.97 21.31 21.73 6,553,733 +0.31(+1.43%)
May 07, 2015 21.81 21.86 21.30 21.42 7,957,769 -0.57(-2.60%)
May 06, 2015 22.36 22.50 21.66 22.00 10,576,993 -0.70(-3.09%)
May 05, 2015 23.34 23.50 22.59 22.70 5,124,730 -0.40(-1.73%)
May 04, 2015 23.15 23.22 22.90 23.10 5,919,416 +0.06(+0.28%)
May 01, 2015 23.16 23.37 22.97 23.03 4,647,184 -0.27(-1.17%)
Apr 30, 2015 23.63 23.68 23.05 23.30 8,202,308 -0.47(-1.98%)
Apr 29, 2015 23.52 23.81 23.35 23.77 4,845,379 +0.17(+0.73%)
Apr 28, 2015 23.52 23.76 23.30 23.60 6,977,761 +0.08(+0.33%)
Apr 27, 2015 23.73 23.85 23.40 23.52 3,737,904 -0.11(-0.45%)
Apr 24, 2015 23.65 23.79 23.39 23.63 3,462,600 +0.06(+0.24%)
Apr 23, 2015 23.44 23.88 23.40 23.57 4,314,612 +0.14(+0.58%)
Apr 22, 2015 23.31 23.62 22.95 23.44 6,318,077 +0.21(+0.89%)
Apr 21, 2015 23.47 23.57 22.97 23.23 3,456,480 -0.30(-1.28%)
Apr 20, 2015 23.45 23.94 23.35 23.53 3,833,830 +0.07(+0.30%)
Apr 17, 2015 23.45 23.62 23.19 23.46 4,837,817 -0.06(-0.27%)
Apr 16, 2015 23.56 23.77 23.36 23.52 4,696,461 -0.12(-0.51%)
Apr 15, 2015 22.89 23.75 22.87 23.65 6,881,396 +0.82(+3.60%)
Apr 14, 2015 22.66 22.89 22.64 22.82 4,985,212 +0.39(+1.72%)
Apr 13, 2015 22.69 22.73 22.28 22.44 2,665,328 -0.12(-0.54%)
Apr 10, 2015 22.51 22.71 22.36 22.56 3,104,514 +0.20(+0.90%)
Apr 09, 2015 22.18 22.69 22.18 22.36 4,681,588 +0.22(+1.00%)
Apr 08, 2015 22.42 22.64 22.10 22.14 6,984,878 -0.16(-0.71%)
Apr 07, 2015 22.11 22.56 22.03 22.30 5,286,748 +0.11(+0.48%)
Apr 06, 2015 22.16 22.44 22.12 22.19 6,270,314 +0.19(+0.88%)
Apr 02, 2015 21.07 22.00 22.00 22.00 11,481,451 +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.