Suncor Energy Inc (NY: SU )

39.19 +0.11 (+0.27%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.20 22.31 21.98 22.25 5,576,149 +0.33(+1.49%)
Aug 30, 2017 22.01 22.09 21.79 21.92 3,881,656 -0.24(-1.08%)
Aug 29, 2017 21.73 22.21 21.56 22.16 7,116,372 +0.26(+1.19%)
Aug 28, 2017 22.11 22.19 21.85 21.90 2,103,197 -0.16(-0.73%)
Aug 25, 2017 22.06 22.19 21.99 22.06 2,358,877 +0.06(+0.29%)
Aug 24, 2017 21.99 22.05 21.79 22.00 3,333,359 -0.04(-0.16%)
Aug 23, 2017 21.69 22.13 21.66 22.04 2,692,012 +0.19(+0.87%)
Aug 22, 2017 21.84 21.93 21.80 21.85 2,424,739 +0.08(+0.39%)
Aug 21, 2017 22.00 22.04 21.72 21.76 4,774,489 -0.32(-1.46%)
Aug 18, 2017 22.06 22.18 21.92 22.08 2,541,963 +0.14(+0.64%)
Aug 17, 2017 22.15 22.24 21.94 21.94 2,819,592 -0.30(-1.33%)
Aug 16, 2017 22.53 22.64 22.19 22.24 3,025,486 -0.20(-0.88%)
Aug 15, 2017 22.49 22.53 22.32 22.44 2,947,902 -0.14(-0.62%)
Aug 14, 2017 22.77 23.00 22.53 22.58 2,414,956 -0.20(-0.89%)
Aug 11, 2017 22.70 22.87 22.65 22.78 4,675,522 +0.01(+0.06%)
Aug 10, 2017 23.07 23.10 22.66 22.77 4,705,719 -0.27(-1.16%)
Aug 09, 2017 23.08 23.15 22.88 23.03 3,333,024 -0.08(-0.33%)
Aug 08, 2017 22.91 23.19 22.90 23.11 4,503,757 -0.09(-0.39%)
Aug 07, 2017 23.04 23.36 23.04 23.20 3,263,662 +0.01(+0.06%)
Aug 04, 2017 23.08 23.22 22.97 23.19 4,673,573 +0.16(+0.70%)
Aug 03, 2017 23.00 23.15 22.85 23.03 5,217,104 -0.01(-0.03%)
Aug 02, 2017 22.53 23.08 22.48 23.03 5,514,880 +0.39(+1.74%)
Aug 01, 2017 22.86 22.91 22.43 22.64 6,303,405 -0.29(-1.26%)
Jul 31, 2017 22.75 23.11 22.65 22.93 6,701,764 +0.11(+0.49%)
Jul 28, 2017 22.17 22.93 22.15 22.82 6,903,474 +0.56(+2.53%)
Jul 27, 2017 21.49 22.27 21.46 22.25 7,118,739 +0.18(+0.83%)
Jul 26, 2017 21.99 22.37 21.89 22.07 5,653,478 +0.15(+0.71%)
Jul 25, 2017 21.73 22.00 21.66 21.92 4,211,232 +0.33(+1.53%)
Jul 24, 2017 21.63 21.66 21.40 21.59 2,959,192 +0.05(+0.23%)
Jul 21, 2017 21.72 21.73 21.41 21.54 5,503,691 -0.11(-0.49%)
Jul 20, 2017 21.58 21.65 21.44 21.64 5,041,275 +0.13(+0.59%)
Jul 19, 2017 21.11 21.56 21.08 21.52 4,573,433 +0.49(+2.34%)
Jul 18, 2017 20.96 21.07 20.88 21.02 3,989,416 +0.22(+1.08%)
Jul 17, 2017 20.84 21.03 20.76 20.80 4,204,421 -0.08(-0.40%)
Jul 14, 2017 20.74 20.95 20.70 20.88 3,373,845 +0.29(+1.40%)
Jul 13, 2017 20.45 20.66 20.41 20.59 4,152,879 +0.01(+0.07%)
Jul 12, 2017 20.46 20.81 20.36 20.58 6,679,726 +0.32(+1.60%)
Jul 11, 2017 19.85 20.27 19.68 20.26 4,900,837 +0.33(+1.66%)
Jul 10, 2017 19.95 20.07 19.80 19.93 4,342,127 -0.07(-0.35%)
Jul 07, 2017 19.99 20.05 19.65 20.00 5,002,532 -0.01(-0.07%)
Jul 06, 2017 20.29 20.41 19.98 20.01 5,202,185 -0.23(-1.15%)
Jul 05, 2017 20.33 20.36 19.92 20.24 7,022,125 -0.80(-3.81%)
Jul 03, 2017 20.62 21.10 20.57 21.04 3,089,532 +0.52(+2.53%)
Jun 30, 2017 20.82 20.87 20.41 20.52 5,895,413 -0.16(-0.78%)
Jun 29, 2017 20.82 20.92 20.55 20.69 3,874,951 -0.10(-0.47%)
Jun 28, 2017 20.62 20.85 20.45 20.78 5,059,843 +0.25(+1.23%)
Jun 27, 2017 20.40 20.59 20.26 20.53 6,341,754 +0.34(+1.67%)
Jun 26, 2017 20.46 20.55 20.18 20.19 3,717,919 -0.20(-1.00%)
Jun 23, 2017 20.20 20.55 20.12 20.40 4,637,072 +0.14(+0.69%)
Jun 22, 2017 20.40 20.63 20.22 20.26 4,679,557 +0.07(+0.35%)
Jun 21, 2017 20.10 20.57 20.04 20.19 5,101,824 +0.00(+0.00%)
Jun 20, 2017 20.47 20.47 20.00 20.19 7,922,762 -0.56(-2.68%)
Jun 19, 2017 20.98 21.04 20.69 20.74 4,871,925 -0.15(-0.74%)
Jun 16, 2017 20.83 21.04 20.74 20.90 9,524,484 +0.16(+0.78%)
Jun 15, 2017 20.78 21.02 20.66 20.73 6,082,218 -0.19(-0.91%)
Jun 14, 2017 21.74 21.75 20.89 20.92 4,681,294 -0.78(-3.59%)
Jun 13, 2017 21.75 21.83 21.52 21.70 3,665,655 +0.06(+0.29%)
Jun 12, 2017 21.61 21.83 21.26 21.64 4,858,814 +0.10(+0.46%)
Jun 09, 2017 21.26 21.62 21.24 21.54 3,968,381 +0.29(+1.36%)
Jun 08, 2017 21.34 21.53 21.17 21.25 3,533,596 -0.16(-0.75%)
Jun 07, 2017 21.97 22.12 21.39 21.42 5,228,649 -0.69(-3.12%)
Jun 06, 2017 21.80 22.11 21.75 22.11 3,336,833 +0.26(+1.19%)
Jun 05, 2017 21.76 21.95 21.62 21.85 4,003,087 -0.01(-0.03%)
Jun 02, 2017 21.90 21.90 21.68 21.85 4,031,453 -0.15(-0.67%)
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.