Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 21.02 21.32 20.95 21.09 5,551,199 +0.19(+0.92%)
Mar 31, 2015 20.66 21.01 20.47 20.90 3,997,709 +0.04(+0.17%)
Mar 30, 2015 20.81 21.01 20.75 20.86 6,404,297 +0.06(+0.31%)
Mar 27, 2015 20.82 21.09 20.62 20.80 5,975,432 -0.14(-0.65%)
Mar 26, 2015 21.14 21.31 20.78 20.93 4,984,227 +0.22(+1.07%)
Mar 25, 2015 20.70 20.98 20.47 20.71 4,188,051 +0.17(+0.83%)
Mar 24, 2015 20.52 20.67 20.37 20.54 3,254,412 +0.13(+0.63%)
Mar 23, 2015 20.35 20.60 20.31 20.41 3,498,958 +0.26(+1.31%)
Mar 20, 2015 20.20 20.37 20.13 20.15 4,214,719 +0.36(+1.84%)
Mar 19, 2015 20.01 20.12 19.74 19.78 4,553,237 -0.64(-3.15%)
Mar 18, 2015 19.32 20.59 19.30 20.42 8,398,890 +0.80(+4.08%)
Mar 17, 2015 19.50 19.89 19.29 19.62 6,973,400 -0.09(-0.43%)
Mar 16, 2015 19.56 19.83 19.38 19.71 5,143,951 -0.04(-0.18%)
Mar 13, 2015 19.73 19.84 19.37 19.75 4,470,579 -0.19(-0.93%)
Mar 12, 2015 20.32 20.42 19.88 19.93 2,527,873 -0.23(-1.13%)
Mar 11, 2015 20.00 20.35 19.94 20.16 4,193,435 +0.14(+0.68%)
Mar 10, 2015 20.15 20.40 19.92 20.02 4,928,999 -0.38(-1.86%)
Mar 09, 2015 20.95 21.05 20.38 20.40 5,444,943 -0.49(-2.36%)
Mar 06, 2015 21.03 21.33 20.80 20.90 4,047,296 -0.33(-1.55%)
Mar 05, 2015 21.51 21.51 21.11 21.22 4,135,810 -0.31(-1.43%)
Mar 04, 2015 21.49 21.65 21.19 21.53 4,092,290 +0.01(+0.07%)
Mar 03, 2015 21.17 21.61 21.02 21.52 4,365,536 +0.40(+1.89%)
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.