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 (%)
Jan 29, 2016 23.60 23.67 22.85 23.55 5,251,913 +0.21(+0.90%)
Jan 28, 2016 23.28 23.52 22.73 23.34 6,959,653 +1.10(+4.95%)
Jan 27, 2016 21.83 22.65 21.69 22.24 6,150,508 +0.20(+0.91%)
Jan 26, 2016 21.35 22.21 21.30 22.04 6,579,891 +1.06(+5.05%)
Jan 25, 2016 21.76 22.02 20.91 20.98 4,898,886 -1.14(-5.15%)
Jan 22, 2016 21.87 22.31 21.75 22.12 6,767,126 +1.28(+6.14%)
Jan 21, 2016 19.70 21.15 19.61 20.84 8,368,101 +1.23(+6.27%)
Jan 20, 2016 19.49 19.95 18.71 19.61 11,350,331 -0.37(-1.85%)
Jan 19, 2016 20.98 21.25 19.67 19.98 9,502,981 -1.51(-7.03%)
Jan 15, 2016 21.32 21.49 21.49 21.49 6,106,800 -1.06(-4.70%)
Jan 14, 2016 21.95 22.63 21.61 22.55 4,719,873 +0.74(+3.39%)
Jan 13, 2016 23.02 23.02 21.73 21.81 5,512,557 -0.91(-4.01%)
Jan 12, 2016 22.69 22.75 21.95 22.72 4,690,457 +0.31(+1.38%)
Jan 11, 2016 23.57 23.62 22.33 22.41 6,229,389 -1.08(-4.60%)
Jan 08, 2016 24.02 24.07 23.41 23.49 4,332,254 -0.14(-0.59%)
Jan 07, 2016 23.73 23.93 23.42 23.63 6,545,991 -0.58(-2.40%)
Jan 06, 2016 24.77 24.77 24.13 24.21 4,313,415 -1.11(-4.38%)
Jan 05, 2016 25.32 25.39 24.75 25.32 3,922,620 +0.02(+0.08%)
Jan 04, 2016 25.47 25.85 24.98 25.30 4,381,073 -0.50(-1.94%)
Dec 31, 2015 25.49 25.80 25.80 25.80 2,572,200 +0.05(+0.19%)
Dec 30, 2015 26.04 26.33 25.64 25.75 3,520,430 -0.63(-2.39%)
Dec 29, 2015 26.64 26.86 26.28 26.38 2,811,650 +0.08(+0.30%)
Dec 28, 2015 26.29 26.42 26.01 26.30 2,105,651 -0.32(-1.20%)
Dec 24, 2015 26.83 26.62 26.62 26.62 1,138,400 -0.21(-0.78%)
Dec 23, 2015 26.12 26.84 26.10 26.83 4,251,144 +1.08(+4.19%)
Dec 22, 2015 25.69 25.80 25.32 25.75 3,240,471 +0.10(+0.39%)
Dec 21, 2015 25.95 26.31 25.52 25.65 4,128,529 -0.19(-0.74%)
Dec 18, 2015 25.20 26.00 25.15 25.84 4,671,640 +0.44(+1.73%)
Dec 17, 2015 25.37 25.52 25.04 25.40 5,207,017 -0.18(-0.70%)
Dec 16, 2015 25.47 25.72 25.23 25.58 3,515,400 -0.01(-0.04%)
Dec 15, 2015 25.42 25.77 25.35 25.59 3,380,915 +0.46(+1.83%)
Dec 14, 2015 25.45 25.50 24.97 25.13 5,171,282 -0.49(-1.91%)
Dec 11, 2015 25.83 25.85 25.33 25.62 3,827,893 -0.55(-2.10%)
Dec 10, 2015 25.82 26.69 25.70 26.17 3,120,144 +0.11(+0.42%)
Dec 09, 2015 25.94 26.79 25.68 26.06 5,797,748 +0.32(+1.24%)
Dec 08, 2015 25.24 26.10 25.01 25.74 5,620,522 -0.02(-0.08%)
Dec 07, 2015 26.32 26.32 25.51 25.76 4,554,289 -1.19(-4.42%)
Dec 04, 2015 27.12 27.21 26.60 26.95 4,640,664 -0.59(-2.14%)
Dec 03, 2015 27.76 27.86 27.33 27.54 3,552,985 +0.01(+0.04%)
Dec 02, 2015 28.04 28.11 27.40 27.53 3,372,778 -0.73(-2.58%)
Dec 01, 2015 27.68 28.28 27.61 28.26 3,763,322 +0.66(+2.39%)
Nov 30, 2015 27.17 27.64 27.16 27.60 3,607,386 +0.22(+0.80%)
Nov 27, 2015 27.28 27.45 27.21 27.38 1,308,639 -0.18(-0.65%)
Nov 25, 2015 27.70 27.56 27.56 27.56 2,597,600 -0.24(-0.86%)
Nov 24, 2015 27.72 28.05 27.61 27.80 2,654,660 +0.38(+1.39%)
Nov 23, 2015 27.45 27.79 27.26 27.42 3,096,138 -0.02(-0.07%)
Nov 20, 2015 28.00 28.02 27.42 27.44 3,060,713 -0.47(-1.68%)
Nov 19, 2015 28.02 28.36 27.82 27.91 3,719,749 -0.22(-0.78%)
Nov 18, 2015 28.35 28.54 27.38 28.13 8,132,822 -0.84(-2.90%)
Nov 17, 2015 28.68 29.15 28.51 28.97 3,221,547 +0.24(+0.84%)
Nov 16, 2015 27.76 28.76 27.65 28.73 3,621,708 +0.98(+3.53%)
Nov 13, 2015 27.86 28.29 27.67 27.75 3,108,717 -0.35(-1.25%)
Nov 12, 2015 28.28 28.81 28.04 28.10 4,072,229 -0.69(-2.40%)
Nov 11, 2015 29.47 29.54 28.70 28.79 3,115,338 -0.69(-2.34%)
Nov 10, 2015 29.18 29.67 29.00 29.48 2,870,766 +0.14(+0.48%)
Nov 09, 2015 29.70 29.99 29.18 29.34 2,347,097 -0.35(-1.18%)
Nov 06, 2015 29.45 29.78 29.23 29.69 2,698,096 -0.18(-0.60%)
Nov 05, 2015 30.07 30.69 29.77 29.87 3,773,959 -0.39(-1.29%)
Nov 04, 2015 30.14 30.42 29.86 30.26 4,972,331 -0.01(-0.03%)
Nov 03, 2015 29.97 30.70 29.90 30.27 4,088,457 +0.39(+1.31%)
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.