Suncor Energy Inc (NY: SU )

37.17 -0.08 (-0.21%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.74 23.84 23.46 23.62 2,898,181 +0.06(+0.24%)
Aug 29, 2019 23.18 23.68 23.16 23.57 3,055,421 +0.53(+2.32%)
Aug 28, 2019 22.87 23.15 22.74 23.03 7,692,942 +0.39(+1.71%)
Aug 27, 2019 22.82 22.94 22.53 22.64 8,789,528 -0.09(-0.39%)
Aug 26, 2019 22.82 22.86 22.64 22.73 5,199,692 +0.21(+0.93%)
Aug 23, 2019 22.75 22.96 22.44 22.52 2,678,300 -0.40(-1.76%)
Aug 22, 2019 23.06 23.13 22.90 22.93 2,540,213 -0.05(-0.21%)
Aug 21, 2019 22.88 23.09 22.88 22.98 3,286,780 +0.25(+1.10%)
Aug 20, 2019 22.98 23.00 22.71 22.73 4,262,138 -0.32(-1.40%)
Aug 19, 2019 22.87 23.10 22.83 23.05 3,104,261 +0.34(+1.49%)
Aug 16, 2019 22.39 22.81 22.30 22.71 2,604,676 +0.40(+1.77%)
Aug 15, 2019 22.43 22.56 22.20 22.31 3,277,220 -0.24(-1.07%)
Aug 14, 2019 22.67 22.77 22.47 22.56 3,924,713 -0.61(-2.65%)
Aug 13, 2019 23.04 23.25 22.85 23.17 10,264,864 +0.05(+0.21%)
Aug 12, 2019 23.06 23.19 22.94 23.12 2,995,189 -0.01(-0.04%)
Aug 09, 2019 23.20 23.37 23.01 23.13 4,385,012 +0.00(+0.00%)
Aug 08, 2019 22.95 23.40 22.85 23.13 5,782,780 +0.41(+1.81%)
Aug 07, 2019 22.17 22.85 22.05 22.72 6,351,883 +0.19(+0.86%)
Aug 06, 2019 22.50 22.69 22.19 22.52 9,507,081 +0.19(+0.83%)
Aug 05, 2019 22.60 22.70 22.31 22.34 7,115,679 -0.64(-2.78%)
Aug 02, 2019 23.19 23.28 22.76 22.98 8,402,277 -0.25(-1.08%)
Aug 01, 2019 22.92 23.41 22.91 23.23 8,618,423 +0.03(+0.14%)
Jul 31, 2019 23.63 23.63 23.01 23.19 7,044,604 -0.35(-1.48%)
Jul 30, 2019 23.44 23.72 23.10 23.54 4,937,076 +0.01(+0.03%)
Jul 29, 2019 24.04 24.10 23.46 23.53 4,726,184 -0.42(-1.75%)
Jul 26, 2019 24.04 24.25 23.82 23.95 4,429,681 +0.02(+0.07%)
Jul 25, 2019 25.06 25.13 23.74 23.94 5,103,747 -0.71(-2.88%)
Jul 24, 2019 25.00 25.09 24.62 24.65 3,208,670 -0.40(-1.58%)
Jul 23, 2019 25.23 25.32 25.04 25.04 2,575,231 -0.14(-0.55%)
Jul 22, 2019 25.21 25.26 25.05 25.18 2,721,849 +0.01(+0.03%)
Jul 19, 2019 25.21 25.29 25.08 25.17 2,635,610 -0.03(-0.13%)
Jul 18, 2019 25.21 25.30 25.08 25.21 3,672,286 -0.17(-0.67%)
Jul 17, 2019 25.47 25.59 25.26 25.38 2,776,692 -0.13(-0.51%)
Jul 16, 2019 25.94 25.99 25.34 25.51 3,711,416 -0.50(-1.93%)
Jul 15, 2019 26.21 26.33 25.97 26.01 2,045,671 -0.08(-0.31%)
Jul 12, 2019 26.23 26.27 26.08 26.09 2,188,299 -0.15(-0.55%)
Jul 11, 2019 26.27 26.36 26.07 26.23 2,399,128 +0.03(+0.12%)
Jul 10, 2019 26.19 26.41 25.97 26.20 5,180,686 +0.25(+0.97%)
Jul 09, 2019 25.33 25.95 25.24 25.95 3,642,479 +0.60(+2.36%)
Jul 08, 2019 25.31 25.49 25.29 25.35 3,321,662 -0.06(-0.25%)
Jul 05, 2019 25.56 25.61 25.27 25.42 2,610,120 +0.13(+0.51%)
Jul 03, 2019 25.23 25.39 25.03 25.29 2,103,291 +0.10(+0.39%)
Jul 02, 2019 25.36 25.46 25.03 25.19 4,251,836 -0.35(-1.36%)
Jul 01, 2019 25.57 25.68 25.37 25.54 2,945,310 +0.36(+1.41%)
Jun 28, 2019 25.28 25.37 25.05 25.18 3,424,932 +0.06(+0.22%)
Jun 27, 2019 25.55 25.59 25.05 25.13 3,705,929 -0.39(-1.52%)
Jun 26, 2019 25.66 25.81 25.50 25.51 4,980,998 +0.05(+0.19%)
Jun 25, 2019 25.77 25.85 25.47 25.47 3,924,463 -0.27(-1.07%)
Jun 24, 2019 25.61 25.85 25.37 25.74 3,856,674 +0.20(+0.79%)
Jun 21, 2019 25.77 25.82 25.39 25.54 4,239,620 -0.18(-0.69%)
Jun 20, 2019 25.89 25.94 25.63 25.72 3,460,241 +0.35(+1.37%)
Jun 19, 2019 25.22 25.47 25.04 25.37 3,348,814 +0.19(+0.74%)
Jun 18, 2019 25.26 25.38 25.07 25.18 4,295,435 +0.06(+0.26%)
Jun 17, 2019 25.04 25.37 24.96 25.12 4,171,386 +0.06(+0.26%)
Jun 14, 2019 24.96 25.26 24.83 25.05 2,539,961 +0.02(+0.10%)
Jun 13, 2019 25.06 25.13 24.94 25.03 2,415,013 +0.17(+0.68%)
Jun 12, 2019 24.50 24.88 24.36 24.86 3,655,249 +0.12(+0.49%)
Jun 11, 2019 24.69 24.95 24.62 24.74 2,335,544 +0.16(+0.66%)
Jun 10, 2019 24.67 24.76 24.49 24.58 2,640,021 -0.06(-0.23%)
Jun 07, 2019 24.62 24.91 24.58 24.63 3,386,945 +0.08(+0.33%)
Jun 06, 2019 24.33 24.62 24.18 24.55 3,654,536 +0.32(+1.33%)
Jun 05, 2019 24.58 24.61 24.18 24.23 4,351,974 -0.21(-0.86%)
Jun 04, 2019 24.54 24.65 24.23 24.44 4,968,227 +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.