Suncor Energy Inc (NY: SU )

19.86 USD -0.79 (-3.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.50 26.99 26.44 26.91 3,348,242 +0.20(+0.75%)
Jul 28, 2016 26.44 26.75 26.26 26.71 4,835,791 +0.44(+1.67%)
Jul 27, 2016 26.71 26.84 26.08 26.27 3,887,375 -0.28(-1.05%)
Jul 26, 2016 26.31 26.56 26.18 26.55 3,964,140 +0.20(+0.76%)
Jul 25, 2016 27.05 27.15 26.19 26.35 3,068,026 -1.03(-3.76%)
Jul 22, 2016 27.55 27.57 27.06 27.38 2,471,878 -0.12(-0.44%)
Jul 21, 2016 27.59 27.84 27.45 27.50 2,928,336 -0.09(-0.33%)
Jul 20, 2016 27.44 27.77 27.28 27.59 3,167,291 +0.10(+0.36%)
Jul 19, 2016 27.86 27.89 27.40 27.49 2,421,573 -0.45(-1.61%)
Jul 18, 2016 27.73 27.99 27.58 27.94 2,337,046 +0.03(+0.11%)
Jul 15, 2016 28.50 28.53 27.85 27.91 2,324,448 -0.50(-1.76%)
Jul 14, 2016 28.61 28.69 28.33 28.41 2,653,588 +0.18(+0.64%)
Jul 13, 2016 28.42 28.70 27.98 28.23 2,492,504 -0.30(-1.05%)
Jul 12, 2016 28.25 28.70 28.18 28.53 2,530,598 +0.84(+3.03%)
Jul 11, 2016 27.89 28.01 27.63 27.69 2,331,886 -0.15(-0.54%)
Jul 08, 2016 27.99 28.26 27.82 27.84 3,569,723 +0.10(+0.36%)
Jul 07, 2016 28.45 28.48 27.58 27.74 3,442,976 -0.37(-1.32%)
Jul 06, 2016 28.06 28.23 27.67 28.11 3,072,884 -0.11(-0.39%)
Jul 05, 2016 27.91 28.32 27.72 28.22 5,073,671 +0.00(+0.00%)
Jul 01, 2016 27.84 28.22 28.22 28.22 3,769,100 +0.49(+1.77%)
Jun 30, 2016 27.39 27.79 27.18 27.73 3,607,344 +0.33(+1.20%)
Jun 29, 2016 27.13 27.47 27.06 27.40 4,011,252 +0.58(+2.16%)
Jun 28, 2016 26.99 27.13 26.62 26.82 4,107,288 +0.56(+2.13%)
Jun 27, 2016 26.56 26.79 26.13 26.26 4,622,267 -0.59(-2.20%)
Jun 24, 2016 26.90 27.70 26.80 26.85 4,964,486 -1.35(-4.79%)
Jun 23, 2016 27.53 28.29 27.47 28.20 5,723,672 +1.09(+4.02%)
Jun 22, 2016 27.32 27.34 26.84 27.11 3,740,042 +0.02(+0.07%)
Jun 21, 2016 26.94 27.28 26.75 27.09 2,919,843 +0.12(+0.44%)
Jun 20, 2016 27.16 27.30 26.96 26.97 3,008,927 +0.35(+1.31%)
Jun 17, 2016 26.54 26.80 26.45 26.62 3,841,014 +0.35(+1.33%)
Jun 16, 2016 25.90 26.41 25.60 26.27 4,146,364 +0.01(+0.04%)
Jun 15, 2016 26.40 26.58 26.19 26.26 4,113,103 -0.32(-1.20%)
Jun 14, 2016 26.69 26.95 26.44 26.58 3,839,618 -0.28(-1.04%)
Jun 13, 2016 26.71 27.28 26.54 26.86 4,709,455 -0.08(-0.30%)
Jun 10, 2016 27.41 27.57 26.91 26.94 4,738,286 -0.73(-2.64%)
Jun 09, 2016 27.68 27.90 27.50 27.67 5,544,923 -0.27(-0.97%)
Jun 08, 2016 28.20 28.37 27.80 27.94 21,841,016 -0.59(-2.07%)
Jun 07, 2016 28.19 28.57 28.08 28.53 3,210,230 +0.59(+2.11%)
Jun 06, 2016 27.85 28.03 27.56 27.94 3,683,881 +0.42(+1.53%)
Jun 03, 2016 27.64 27.88 27.34 27.52 4,176,525 +0.09(+0.33%)
Jun 02, 2016 26.73 27.44 26.69 27.43 3,989,461 +0.36(+1.33%)
Jun 01, 2016 27.20 27.24 26.64 27.07 5,149,907 -0.58(-2.10%)
May 31, 2016 27.61 27.95 27.56 27.65 7,234,456 +0.11(+0.40%)
May 27, 2016 27.31 27.54 27.54 27.54 4,193,200 +0.00(+0.00%)
May 26, 2016 27.82 27.82 27.40 27.54 4,978,879 +0.11(+0.40%)
May 25, 2016 27.12 27.56 27.06 27.43 4,419,403 +0.53(+1.97%)
May 24, 2016 26.55 27.20 26.42 26.90 4,090,482 +0.54(+2.05%)
May 23, 2016 26.09 26.62 25.98 26.36 2,472,387 +0.06(+0.23%)
May 20, 2016 26.20 26.49 26.12 26.30 2,662,657 +0.13(+0.50%)
May 19, 2016 26.11 26.22 25.78 26.17 3,283,066 -0.27(-1.02%)
May 18, 2016 27.06 27.18 26.24 26.44 4,193,569 -0.74(-2.72%)
May 17, 2016 26.92 27.50 26.79 27.18 6,400,602 +0.05(+0.18%)
May 16, 2016 26.94 27.22 26.89 27.13 5,033,951 +0.77(+2.92%)
May 13, 2016 26.54 26.83 26.27 26.36 2,393,020 -0.21(-0.79%)
May 12, 2016 27.18 27.50 26.48 26.57 5,524,624 -0.26(-0.97%)
May 11, 2016 26.63 27.16 26.13 26.83 3,820,573 +0.11(+0.41%)
May 10, 2016 25.94 26.90 25.90 26.72 4,898,868 +1.07(+4.17%)
May 09, 2016 26.08 26.19 25.31 25.65 6,000,680 -0.60(-2.29%)
May 06, 2016 25.61 26.60 25.39 26.25 8,314,254 +0.47(+1.82%)
May 05, 2016 26.99 27.08 25.41 25.78 10,838,085 -0.77(-2.90%)
May 04, 2016 27.34 27.53 26.40 26.55 6,561,331 -0.96(-3.49%)
May 03, 2016 27.96 27.98 27.15 27.51 4,064,099 -0.86(-3.03%)
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.