Suncor Energy Inc (NY: SU )

21.99 USD +0.76 (+3.58%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.81 28.08 27.46 27.78 4,581,926 +0.08(+0.29%)
Sep 29, 2016 27.20 28.14 27.18 27.70 9,520,037 +0.55(+2.03%)
Sep 28, 2016 26.06 27.17 25.91 27.15 6,645,039 +1.26(+4.87%)
Sep 27, 2016 25.99 26.01 25.70 25.89 5,784,289 -0.32(-1.22%)
Sep 26, 2016 26.44 26.46 26.16 26.21 5,912,389 -0.27(-1.02%)
Sep 23, 2016 26.56 26.77 26.29 26.48 6,400,245 -0.26(-0.97%)
Sep 22, 2016 26.69 26.89 26.69 26.74 5,808,917 +0.49(+1.87%)
Sep 21, 2016 26.00 26.26 25.79 26.25 5,499,962 +0.47(+1.82%)
Sep 20, 2016 26.09 26.25 25.77 25.78 4,006,866 -0.34(-1.30%)
Sep 19, 2016 26.08 26.34 26.06 26.12 4,442,776 +0.22(+0.85%)
Sep 16, 2016 25.85 26.08 25.73 25.90 3,379,725 -0.30(-1.15%)
Sep 15, 2016 26.02 26.39 25.94 26.20 3,589,344 +0.23(+0.89%)
Sep 14, 2016 25.95 26.36 25.79 25.97 4,215,277 -0.12(-0.46%)
Sep 13, 2016 26.40 26.44 25.88 26.09 6,044,190 -0.69(-2.58%)
Sep 12, 2016 26.63 26.91 26.39 26.78 4,727,718 -0.11(-0.41%)
Sep 09, 2016 27.30 27.41 26.75 26.89 6,543,828 -0.79(-2.85%)
Sep 08, 2016 27.49 27.81 27.31 27.68 5,861,752 +0.32(+1.17%)
Sep 07, 2016 27.59 27.68 27.27 27.36 4,072,306 -0.16(-0.58%)
Sep 06, 2016 27.57 27.65 27.43 27.52 3,453,024 +0.09(+0.33%)
Sep 02, 2016 27.21 27.43 27.43 27.43 3,115,100 +0.50(+1.86%)
Sep 01, 2016 26.80 27.19 26.76 26.93 5,456,764 -0.18(-0.66%)
Aug 31, 2016 27.55 27.62 27.01 27.11 6,911,228 -0.71(-2.55%)
Aug 30, 2016 27.80 27.94 27.66 27.82 3,654,989 +0.06(+0.22%)
Aug 29, 2016 28.18 28.18 27.68 27.76 4,194,837 -0.32(-1.14%)
Aug 26, 2016 28.16 28.57 27.93 28.08 3,219,258 +0.01(+0.04%)
Aug 25, 2016 28.08 28.20 27.91 28.07 2,652,656 -0.02(-0.07%)
Aug 24, 2016 28.15 28.32 27.96 28.09 3,038,754 -0.19(-0.67%)
Aug 23, 2016 28.36 28.46 28.23 28.28 1,963,464 -0.05(-0.18%)
Aug 22, 2016 28.14 28.38 27.90 28.33 2,679,294 -0.10(-0.35%)
Aug 19, 2016 28.51 28.61 28.33 28.43 2,429,440 -0.29(-1.01%)
Aug 18, 2016 28.51 28.76 28.47 28.72 4,014,022 +0.47(+1.66%)
Aug 17, 2016 28.32 28.33 27.78 28.25 4,189,044 -0.22(-0.77%)
Aug 16, 2016 28.42 28.56 28.35 28.47 2,330,225 +0.12(+0.42%)
Aug 15, 2016 28.24 28.53 28.24 28.35 2,684,222 +0.24(+0.85%)
Aug 12, 2016 28.02 28.20 27.88 28.11 1,706,293 +0.15(+0.54%)
Aug 11, 2016 27.75 28.11 27.64 27.96 3,093,637 +0.38(+1.38%)
Aug 10, 2016 27.45 27.70 27.33 27.58 6,110,411 +0.23(+0.84%)
Aug 09, 2016 27.18 27.43 27.08 27.35 2,560,759 +0.29(+1.07%)
Aug 08, 2016 26.71 27.30 26.63 27.06 3,160,060 +0.47(+1.77%)
Aug 05, 2016 26.47 26.62 26.07 26.59 3,183,971 -0.04(-0.15%)
Aug 04, 2016 26.37 26.75 26.29 26.63 2,392,960 +0.21(+0.79%)
Aug 03, 2016 26.08 26.46 25.77 26.42 3,597,552 +0.42(+1.62%)
Aug 02, 2016 26.39 26.54 25.77 26.00 3,521,732 +0.08(+0.31%)
Aug 01, 2016 26.61 26.70 25.80 25.92 3,512,614 -0.99(-3.68%)
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%)
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.