Suncor Energy Inc (NY: SU )

20.89 USD -0.21 (-1.00%)
Official Closing Price Updated: 7:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.24 42.55 41.92 42.14 3,021,281 -0.13(-0.31%)
Jul 30, 2018 42.31 42.51 42.08 42.27 1,854,710 +0.29(+0.69%)
Jul 27, 2018 41.57 42.07 41.32 41.98 3,257,000 +0.37(+0.89%)
Jul 26, 2018 40.81 41.70 40.28 41.61 3,740,119 +0.85(+2.09%)
Jul 25, 2018 40.84 40.84 40.32 40.76 3,069,996 +0.04(+0.10%)
Jul 24, 2018 40.93 41.71 40.61 40.72 3,640,806 -0.18(-0.44%)
Jul 23, 2018 41.25 41.48 40.76 40.90 4,603,523 -0.24(-0.58%)
Jul 20, 2018 41.09 41.24 40.92 41.14 2,376,315 +0.35(+0.86%)
Jul 19, 2018 40.41 41.00 40.36 40.79 2,818,238 +0.02(+0.05%)
Jul 18, 2018 40.72 40.88 40.34 40.77 3,670,782 -0.14(-0.34%)
Jul 17, 2018 40.96 41.11 40.85 40.91 2,332,320 -0.33(-0.80%)
Jul 16, 2018 41.60 41.80 40.88 41.24 2,592,277 -0.67(-1.60%)
Jul 13, 2018 41.29 42.06 41.26 41.91 2,552,983 +0.49(+1.18%)
Jul 12, 2018 41.27 41.57 40.95 41.42 2,836,581 +0.33(+0.80%)
Jul 11, 2018 41.22 41.74 40.79 41.09 3,149,004 -0.63(-1.51%)
Jul 10, 2018 41.48 42.05 41.22 41.72 3,948,986 +0.53(+1.29%)
Jul 09, 2018 41.41 41.42 40.98 41.19 3,487,822 +0.04(+0.10%)
Jul 06, 2018 40.82 41.23 40.67 41.15 3,611,001 +0.18(+0.44%)
Jul 05, 2018 41.05 41.22 40.76 40.97 3,936,549 +0.46(+1.14%)
Jul 03, 2018 40.51 40.51 40.51 0 +0.14(+0.35%)
Jul 02, 2018 40.31 40.57 39.97 40.37 2,100,072 -0.31(-0.76%)
Jun 29, 2018 41.07 40.24 40.68 3,756,642 +0.80(+2.01%)
Jun 28, 2018 40.03 40.12 39.68 39.88 3,607,592 -0.02(-0.05%)
Jun 27, 2018 40.29 40.92 39.82 39.90 6,216,383 -0.05(-0.13%)
Jun 26, 2018 39.05 40.20 38.75 39.95 6,789,500 +1.25(+3.23%)
Jun 25, 2018 39.42 39.69 38.23 38.70 5,730,231 -1.46(-3.64%)
Jun 22, 2018 40.13 40.61 39.81 40.16 5,967,080 +0.94(+2.40%)
Jun 21, 2018 39.74 39.79 39.19 39.22 4,040,679 -0.65(-1.63%)
Jun 20, 2018 39.80 40.00 39.61 39.87 2,689,380 +0.34(+0.86%)
Jun 19, 2018 39.21 39.65 39.01 39.53 2,473,368 -0.22(-0.55%)
Jun 18, 2018 39.10 40.03 39.10 39.75 4,551,846 +0.58(+1.48%)
Jun 15, 2018 39.84 39.11 39.17 3,962,893 -0.67(-1.68%)
Jun 14, 2018 40.13 40.17 39.79 39.84 2,529,540 -0.10(-0.25%)
Jun 13, 2018 40.14 40.57 39.91 39.94 2,795,071 -0.23(-0.57%)
Jun 12, 2018 41.16 41.40 40.15 40.17 3,833,186 -1.32(-3.18%)
Jun 11, 2018 40.59 41.71 40.55 41.49 4,195,528 +0.72(+1.77%)
Jun 08, 2018 40.49 40.95 40.25 40.77 2,892,411 +0.31(+0.77%)
Jun 07, 2018 39.66 40.51 39.63 40.46 2,618,492 +1.04(+2.64%)
Jun 06, 2018 39.24 39.42 2,825,343 +0.26(+0.66%)
Jun 05, 2018 39.69 39.77 38.78 39.16 4,402,208 -0.74(-1.85%)
Jun 04, 2018 40.71 41.06 39.79 39.90 4,295,250 -0.58(-1.43%)
Jun 01, 2018 39.71 40.55 39.52 40.48 6,082,079 +0.70(+1.76%)
May 31, 2018 39.74 40.19 39.29 39.78 3,281,098 -0.35(-0.87%)
May 30, 2018 39.28 40.28 39.27 40.13 3,066,944 +1.15(+2.95%)
May 29, 2018 38.30 39.17 38.28 38.98 3,944,393 -0.19(-0.49%)
May 25, 2018 39.17 39.17 39.17 0 -1.26(-3.12%)
May 24, 2018 40.24 40.65 40.04 40.43 2,806,139 -0.24(-0.59%)
May 23, 2018 40.65 40.96 40.22 40.67 4,961,070 -0.38(-0.93%)
May 22, 2018 41.50 41.81 40.93 41.05 3,451,677 -0.28(-0.68%)
May 21, 2018 41.39 41.41 41.00 41.33 1,814,057 +0.36(+0.88%)
May 18, 2018 41.25 41.26 40.79 40.97 3,121,838 -0.44(-1.06%)
May 17, 2018 41.16 41.74 40.97 41.41 3,574,147 +0.37(+0.90%)
May 16, 2018 40.69 41.13 40.51 41.04 3,193,352 +0.19(+0.47%)
May 15, 2018 40.91 40.98 40.58 40.85 2,470,733 -0.30(-0.73%)
May 14, 2018 40.17 41.26 40.12 41.15 4,150,223 +1.32(+3.31%)
May 11, 2018 39.58 40.21 39.45 39.83 3,900,852 +0.33(+0.84%)
May 10, 2018 39.16 39.61 39.00 39.50 2,748,345 +0.56(+1.44%)
May 09, 2018 38.90 39.16 38.65 38.94 4,036,967 +0.51(+1.33%)
May 08, 2018 37.87 38.53 37.40 38.43 6,006,092 +0.00(+0.00%)
May 07, 2018 38.55 38.96 38.39 38.43 4,148,410 +0.04(+0.10%)
May 04, 2018 37.88 38.54 37.72 38.39 2,313,959 +0.31(+0.81%)
May 03, 2018 37.99 38.23 37.57 38.08 2,721,986 +0.10(+0.26%)
May 02, 2018 38.25 38.55 37.74 37.98 4,301,072 -0.15(-0.39%)
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.