Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.31 20.50 20.17 20.27 6,409,389 -0.07(-0.35%)
Jul 30, 2015 19.70 20.57 19.66 20.35 10,067,935 +1.14(+5.92%)
Jul 29, 2015 18.45 19.24 18.27 19.21 8,847,906 +0.73(+3.98%)
Jul 28, 2015 18.14 18.50 17.97 18.47 7,176,719 +0.42(+2.31%)
Jul 27, 2015 18.11 18.24 17.94 18.06 5,247,340 -0.20(-1.10%)
Jul 24, 2015 18.52 18.54 18.08 18.26 7,078,554 -0.30(-1.59%)
Jul 23, 2015 18.51 18.59 18.22 18.55 7,958,450 +0.03(+0.16%)
Jul 22, 2015 18.39 18.62 18.18 18.52 6,629,200 -0.02(-0.12%)
Jul 21, 2015 18.86 19.06 18.51 18.55 5,232,607 -0.21(-1.11%)
Jul 20, 2015 19.09 19.15 18.74 18.76 6,400,342 -0.42(-2.21%)
Jul 17, 2015 19.50 19.57 19.09 19.18 4,923,500 -0.37(-1.91%)
Jul 16, 2015 19.74 19.82 19.50 19.55 4,449,328 -0.03(-0.15%)
Jul 15, 2015 19.65 19.89 19.43 19.58 5,095,986 -0.22(-1.09%)
Jul 14, 2015 19.32 19.86 19.27 19.80 4,619,894 +0.34(+1.74%)
Jul 13, 2015 19.22 19.50 19.09 19.46 3,400,234 +0.17(+0.86%)
Jul 10, 2015 19.34 19.38 19.04 19.30 4,753,871 +0.14(+0.75%)
Jul 09, 2015 19.72 19.77 19.10 19.15 6,059,028 -0.31(-1.59%)
Jul 08, 2015 19.55 19.73 19.22 19.46 5,117,436 -0.33(-1.67%)
Jul 07, 2015 19.36 19.81 19.12 19.79 5,985,013 +0.32(+1.66%)
Jul 06, 2015 19.44 19.73 19.32 19.47 4,112,841 -0.41(-2.06%)
Jul 02, 2015 19.81 19.88 19.88 19.88 3,648,928 +0.15(+0.77%)
Jul 01, 2015 19.81 20.08 19.66 19.73 6,003,270 -0.09(-0.44%)
Jun 30, 2015 19.80 20.00 19.73 19.81 6,470,416 +0.19(+0.95%)
Jun 29, 2015 19.78 19.94 19.61 19.63 7,035,871 -0.48(-2.36%)
Jun 26, 2015 20.09 20.27 19.91 20.10 9,587,485 -0.09(-0.43%)
Jun 25, 2015 20.76 20.76 20.13 20.19 6,476,804 -0.53(-2.57%)
Jun 24, 2015 20.22 20.79 20.16 20.72 8,211,541 +0.44(+2.17%)
Jun 23, 2015 19.84 20.38 19.73 20.28 5,859,314 +0.38(+1.92%)
Jun 22, 2015 19.69 20.04 19.66 19.90 3,702,354 +0.15(+0.77%)
Jun 19, 2015 19.84 20.01 19.68 19.75 8,074,368 -0.28(-1.40%)
Jun 18, 2015 20.43 20.45 20.01 20.03 3,919,601 -0.25(-1.24%)
Jun 17, 2015 20.24 20.45 19.89 20.28 4,749,392 +0.12(+0.61%)
Jun 16, 2015 20.02 20.18 19.80 20.16 4,844,241 +0.16(+0.79%)
Jun 15, 2015 20.21 20.30 19.95 20.00 7,190,655 -0.34(-1.66%)
Jun 12, 2015 20.63 20.68 20.32 20.34 4,282,562 -0.47(-2.25%)
Jun 11, 2015 21.22 21.26 20.70 20.81 4,363,381 -0.49(-2.30%)
Jun 10, 2015 21.38 21.43 21.15 21.30 4,651,774 +0.37(+1.79%)
Jun 09, 2015 20.58 21.05 20.35 20.92 5,061,412 +0.57(+2.79%)
Jun 08, 2015 20.80 20.84 20.29 20.35 4,843,878 -0.51(-2.45%)
Jun 05, 2015 20.63 21.20 20.55 20.86 5,120,069 +0.06(+0.31%)
Jun 04, 2015 20.80 20.95 20.69 20.80 4,794,505 -0.19(-0.93%)
Jun 03, 2015 20.88 21.15 20.81 20.99 4,099,400 +0.03(+0.14%)
Jun 02, 2015 20.79 21.12 20.75 20.97 3,204,302 +0.33(+1.58%)
Jun 01, 2015 20.89 20.90 20.53 20.64 6,038,493 -0.24(-1.16%)
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%)
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.