Suncor Energy Inc (NY: SU )

20.01 USD -0.88 (-4.21%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.45 27.93 27.40 27.81 3,109,112 +0.29(+1.05%)
Mar 30, 2016 27.58 27.88 27.38 27.52 2,333,539 +0.34(+1.25%)
Mar 29, 2016 26.75 27.32 26.57 27.18 2,844,610 +0.05(+0.18%)
Mar 28, 2016 27.07 27.19 26.65 27.13 2,753,584 +0.06(+0.22%)
Mar 24, 2016 26.35 27.07 27.07 27.07 3,798,100 +0.15(+0.56%)
Mar 23, 2016 27.63 27.69 26.91 26.92 3,932,337 -0.94(-3.37%)
Mar 22, 2016 27.35 28.24 27.33 27.86 5,966,961 +0.10(+0.36%)
Mar 21, 2016 27.56 27.78 27.39 27.76 4,007,626 +0.12(+0.43%)
Mar 18, 2016 28.26 28.32 27.55 27.64 5,120,394 -0.50(-1.78%)
Mar 17, 2016 27.93 28.23 27.64 28.14 3,692,553 +0.59(+2.14%)
Mar 16, 2016 26.94 27.61 26.72 27.55 5,352,167 +0.80(+2.99%)
Mar 15, 2016 25.79 26.76 25.78 26.75 3,634,255 +0.54(+2.06%)
Mar 14, 2016 25.80 26.30 25.54 26.21 3,245,669 +0.05(+0.19%)
Mar 11, 2016 26.04 26.40 25.96 26.16 5,305,154 +0.49(+1.91%)
Mar 10, 2016 25.83 26.03 25.20 25.67 3,302,639 -0.35(-1.35%)
Mar 09, 2016 25.95 26.36 25.72 26.02 4,633,289 +0.46(+1.80%)
Mar 08, 2016 25.82 25.87 25.26 25.56 3,534,275 -0.48(-1.84%)
Mar 07, 2016 25.19 26.35 25.18 26.04 5,166,760 +0.72(+2.84%)
Mar 04, 2016 25.16 25.51 24.92 25.32 4,917,094 +0.36(+1.44%)
Mar 03, 2016 24.85 25.23 24.64 24.96 5,763,579 +0.09(+0.36%)
Mar 02, 2016 24.73 24.90 24.08 24.87 4,042,819 -0.19(-0.76%)
Mar 01, 2016 24.70 25.21 24.65 25.06 4,728,066 +0.58(+2.37%)
Feb 29, 2016 24.61 24.99 24.36 24.48 4,914,135 +0.13(+0.53%)
Feb 26, 2016 25.12 25.21 24.18 24.35 4,272,930 -0.30(-1.22%)
Feb 25, 2016 24.12 24.80 24.01 24.65 4,219,168 +0.54(+2.24%)
Feb 24, 2016 23.11 24.23 23.10 24.11 4,333,665 +0.33(+1.39%)
Feb 23, 2016 24.20 24.34 23.56 23.78 4,613,577 -0.83(-3.37%)
Feb 22, 2016 24.46 24.72 24.36 24.61 4,780,326 +0.73(+3.06%)
Feb 19, 2016 23.36 23.99 23.27 23.88 4,379,674 -0.11(-0.46%)
Feb 18, 2016 24.44 24.49 23.69 23.99 6,566,777 +0.01(+0.04%)
Feb 17, 2016 22.68 24.11 22.45 23.98 6,339,352 +1.65(+7.39%)
Feb 16, 2016 22.60 22.67 21.74 22.33 4,369,816 +0.25(+1.13%)
Feb 12, 2016 21.90 22.08 22.08 22.08 4,865,000 +0.96(+4.55%)
Feb 11, 2016 20.63 21.25 20.35 21.12 7,375,813 -0.10(-0.47%)
Feb 10, 2016 21.50 21.89 21.11 21.22 5,670,264 -0.35(-1.62%)
Feb 09, 2016 22.20 22.37 21.34 21.57 5,244,732 -0.96(-4.26%)
Feb 08, 2016 22.55 23.00 22.14 22.53 6,939,312 -0.42(-1.83%)
Feb 05, 2016 23.05 23.21 22.67 22.95 5,938,967 -0.17(-0.74%)
Feb 04, 2016 22.64 23.97 22.64 23.12 6,258,628 +0.22(+0.96%)
Feb 03, 2016 22.88 23.05 21.97 22.90 7,984,028 +0.68(+3.06%)
Feb 02, 2016 22.16 22.28 21.56 22.22 7,596,245 -0.62(-2.71%)
Feb 01, 2016 23.20 23.21 22.49 22.84 7,697,307 -0.71(-3.01%)
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%)
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.