Suncor Energy Inc (NY: SU )

20.87 USD -0.16 (-0.76%)
Official Closing Price Updated: 7:54 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.21 28.47 28.01 28.16 4,614,535 -0.10(-0.35%)
Jul 30, 2015 27.36 28.57 27.31 28.26 7,248,559 +1.58(+5.92%)
Jul 29, 2015 25.62 26.72 25.38 26.68 6,370,181 +1.02(+3.98%)
Jul 28, 2015 25.20 25.70 24.96 25.66 5,166,985 +0.58(+2.31%)
Jul 27, 2015 25.15 25.34 24.91 25.08 3,777,900 -0.28(-1.10%)
Jul 24, 2015 25.73 25.75 25.11 25.36 5,096,310 -0.41(-1.59%)
Jul 23, 2015 25.71 25.82 25.30 25.77 5,729,804 +0.04(+0.16%)
Jul 22, 2015 25.54 25.86 25.25 25.73 4,772,791 -0.03(-0.12%)
Jul 21, 2015 26.20 26.48 25.70 25.76 3,767,293 -0.29(-1.11%)
Jul 20, 2015 26.51 26.60 26.04 26.05 4,608,021 -0.59(-2.21%)
Jul 17, 2015 27.08 27.18 26.51 26.64 3,544,747 -0.52(-1.91%)
Jul 16, 2015 27.42 27.53 27.08 27.16 3,203,360 -0.04(-0.15%)
Jul 15, 2015 27.29 27.63 26.99 27.20 3,668,931 -0.30(-1.09%)
Jul 14, 2015 26.83 27.58 26.76 27.50 3,326,161 +0.47(+1.74%)
Jul 13, 2015 26.70 27.08 26.52 27.03 2,448,049 +0.23(+0.86%)
Jul 10, 2015 26.86 26.92 26.45 26.80 3,422,620 +0.20(+0.75%)
Jul 09, 2015 27.39 27.46 26.53 26.60 4,362,287 -0.43(-1.59%)
Jul 08, 2015 27.16 27.41 26.70 27.03 3,684,374 -0.46(-1.67%)
Jul 07, 2015 26.89 27.51 26.55 27.49 4,308,999 +0.45(+1.66%)
Jul 06, 2015 27.00 27.41 26.83 27.04 2,961,101 -0.57(-2.06%)
Jul 02, 2015 27.52 27.61 27.61 27.61 2,627,100 +0.21(+0.77%)
Jul 01, 2015 27.51 27.89 27.31 27.40 4,322,143 -0.12(-0.44%)
Jun 30, 2015 27.50 27.77 27.41 27.52 4,658,472 +0.26(+0.95%)
Jun 29, 2015 27.47 27.70 27.24 27.26 5,065,580 -0.66(-2.36%)
Jun 26, 2015 27.90 28.16 27.65 27.92 6,902,652 -0.12(-0.43%)
Jun 25, 2015 28.83 28.84 27.96 28.04 4,663,071 -0.74(-2.57%)
Jun 24, 2015 28.09 28.88 28.00 28.78 5,912,021 +0.61(+2.17%)
Jun 23, 2015 27.55 28.31 27.40 28.17 4,218,500 +0.53(+1.92%)
Jun 22, 2015 27.35 27.83 27.30 27.64 2,665,565 +0.21(+0.77%)
Jun 19, 2015 27.55 27.79 27.33 27.43 5,813,261 -0.39(-1.40%)
Jun 18, 2015 28.38 28.40 27.79 27.82 2,821,975 -0.35(-1.24%)
Jun 17, 2015 28.11 28.41 27.63 28.17 3,419,395 +0.17(+0.61%)
Jun 16, 2015 27.80 28.03 27.50 28.00 3,487,683 +0.22(+0.79%)
Jun 15, 2015 28.07 28.20 27.71 27.78 5,177,019 -0.47(-1.66%)
Jun 12, 2015 28.65 28.72 28.23 28.25 3,083,294 -0.65(-2.25%)
Jun 11, 2015 29.48 29.53 28.75 28.90 3,141,481 -0.68(-2.30%)
Jun 10, 2015 29.69 29.76 29.38 29.58 3,349,114 +0.52(+1.79%)
Jun 09, 2015 28.59 29.24 28.27 29.06 3,644,039 +0.79(+2.79%)
Jun 08, 2015 28.89 28.95 28.18 28.27 3,487,422 -0.71(-2.45%)
Jun 05, 2015 28.65 29.45 28.54 28.98 3,686,270 +0.09(+0.31%)
Jun 04, 2015 28.89 29.10 28.74 28.89 3,451,875 -0.27(-0.93%)
Jun 03, 2015 29.00 29.38 28.91 29.16 2,951,424 +0.04(+0.14%)
Jun 02, 2015 28.88 29.34 28.82 29.12 2,306,985 +0.23(+0.80%)
Jun 01, 2015 29.24 29.25 28.74 28.89 4,313,793 -0.34(-1.16%)
May 29, 2015 29.23 29.34 28.87 29.23 3,043,286 -0.10(-0.34%)
May 28, 2015 28.90 29.36 28.67 29.33 3,236,559 +0.19(+0.65%)
May 27, 2015 29.04 29.25 28.83 29.14 2,041,567 -0.01(-0.03%)
May 26, 2015 29.66 29.71 29.01 29.15 3,157,759 -1.02(-3.38%)
May 22, 2015 29.84 30.17 30.17 30.17 2,471,500 +0.00(+0.00%)
May 21, 2015 30.03 30.36 29.86 30.17 2,497,980 +0.32(+1.07%)
May 20, 2015 29.65 30.05 29.65 29.85 2,574,007 +0.31(+1.05%)
May 19, 2015 29.76 29.84 29.42 29.54 4,184,051 -0.51(-1.70%)
May 18, 2015 30.43 30.49 29.99 30.05 2,127,289 -0.37(-1.22%)
May 15, 2015 30.04 30.50 29.92 30.42 2,420,515 +0.18(+0.60%)
May 14, 2015 30.41 30.61 30.14 30.24 2,955,422 -0.04(-0.13%)
May 13, 2015 30.65 30.72 30.14 30.28 4,182,752 -0.05(-0.16%)
May 12, 2015 30.47 30.82 30.30 30.33 2,717,340 -0.07(-0.23%)
May 11, 2015 30.53 30.62 30.25 30.40 2,606,297 +0.00(+0.00%)
May 08, 2015 30.29 30.73 29.81 30.40 4,684,756 +0.43(+1.43%)
May 07, 2015 30.51 30.58 29.80 29.97 5,688,393 -0.80(-2.60%)
May 06, 2015 31.28 31.47 30.30 30.77 7,560,673 -0.98(-3.09%)
May 05, 2015 32.65 32.87 31.60 31.75 3,663,273 -0.56(-1.73%)
May 04, 2015 32.39 32.49 32.03 32.31 4,231,332 +0.09(+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.