Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.88 20.90 20.40 20.45 5,071,955 -0.56(-2.66%)
Oct 28, 2016 21.18 21.37 20.89 21.01 8,798,239 -0.21(-1.00%)
Oct 27, 2016 20.58 21.48 20.58 21.22 11,249,218 +1.13(+5.63%)
Oct 26, 2016 19.75 20.11 19.65 20.09 7,915,101 +0.20(+0.99%)
Oct 25, 2016 20.03 20.30 19.89 19.90 5,909,748 -0.14(-0.68%)
Oct 24, 2016 20.05 20.11 19.83 20.03 5,941,061 -0.01(-0.07%)
Oct 21, 2016 19.90 20.17 19.73 20.05 5,655,954 +0.05(+0.24%)
Oct 20, 2016 19.77 20.18 19.69 20.00 3,967,849 +0.03(+0.14%)
Oct 19, 2016 19.79 20.28 19.79 19.97 5,452,993 +0.26(+1.31%)
Oct 18, 2016 19.66 19.76 19.54 19.71 3,839,183 +0.21(+1.08%)
Oct 17, 2016 19.36 19.54 19.29 19.50 3,663,975 +0.13(+0.67%)
Oct 14, 2016 19.56 19.71 19.37 19.37 5,548,238 -0.03(-0.14%)
Oct 13, 2016 18.96 19.50 18.85 19.40 4,451,904 +0.27(+1.42%)
Oct 12, 2016 19.18 19.18 18.96 19.13 2,338,748 -0.12(-0.64%)
Oct 11, 2016 19.21 19.30 19.15 19.25 5,186,263 -0.10(-0.53%)
Oct 10, 2016 19.10 19.51 19.09 19.35 4,624,087 +0.44(+2.31%)
Oct 07, 2016 19.04 19.11 18.67 18.91 5,540,470 -0.12(-0.61%)
Oct 06, 2016 19.03 19.14 18.89 19.03 3,505,627 +0.06(+0.32%)
Oct 05, 2016 18.96 19.12 18.93 18.97 4,342,058 +0.18(+0.98%)
Oct 04, 2016 18.82 19.00 18.60 18.79 3,639,201 -0.07(-0.40%)
Oct 03, 2016 19.00 19.03 18.70 18.86 4,711,998 -0.07(-0.36%)
Sep 30, 2016 18.95 19.13 18.71 18.93 6,724,600 +0.05(+0.29%)
Sep 29, 2016 18.53 19.17 18.52 18.87 13,971,950 +0.37(+2.03%)
Sep 28, 2016 17.76 18.51 17.65 18.50 9,752,499 +0.86(+4.87%)
Sep 27, 2016 17.71 17.72 17.51 17.64 8,489,231 -0.22(-1.22%)
Sep 26, 2016 18.02 18.03 17.82 17.86 8,677,236 -0.18(-1.02%)
Sep 23, 2016 18.10 18.24 17.91 18.04 9,393,231 -0.18(-0.97%)
Sep 22, 2016 18.19 18.32 18.19 18.22 8,525,376 +0.33(+1.87%)
Sep 21, 2016 17.72 17.90 17.57 17.89 8,071,943 +0.32(+1.82%)
Sep 20, 2016 17.78 17.89 17.56 17.57 5,880,621 -0.23(-1.30%)
Sep 19, 2016 17.77 17.95 17.76 17.80 6,520,378 +0.15(+0.85%)
Sep 16, 2016 17.61 17.77 17.53 17.65 4,960,206 -0.20(-1.14%)
Sep 15, 2016 17.73 17.98 17.67 17.85 5,267,851 +0.16(+0.89%)
Sep 14, 2016 17.68 17.96 17.57 17.70 6,186,492 -0.08(-0.46%)
Sep 13, 2016 17.99 18.02 17.63 17.78 8,870,671 -0.47(-2.58%)
Sep 12, 2016 18.14 18.33 17.98 18.25 6,938,569 -0.07(-0.41%)
Sep 09, 2016 18.60 18.68 18.23 18.32 9,603,958 -0.54(-2.85%)
Sep 08, 2016 18.73 18.95 18.61 18.86 8,602,919 +0.22(+1.17%)
Sep 07, 2016 18.80 18.86 18.58 18.64 5,976,663 -0.11(-0.58%)
Sep 06, 2016 18.79 18.84 18.69 18.75 5,067,782 +0.06(+0.33%)
Sep 02, 2016 18.54 18.69 18.69 18.69 4,571,833 +0.34(+1.86%)
Sep 01, 2016 18.26 18.53 18.23 18.35 8,008,544 +0.07(+0.41%)
Aug 31, 2016 18.57 18.62 18.21 18.27 10,252,843 -0.48(-2.55%)
Aug 30, 2016 18.74 18.83 18.64 18.75 5,422,195 +0.04(+0.22%)
Aug 29, 2016 19.00 19.00 18.66 18.71 6,223,062 -0.22(-1.14%)
Aug 26, 2016 18.98 19.26 18.83 18.93 4,775,786 +0.01(+0.04%)
Aug 25, 2016 18.93 19.01 18.81 18.92 3,935,229 -0.01(-0.07%)
Aug 24, 2016 18.98 19.09 18.85 18.93 4,508,007 -0.13(-0.67%)
Aug 23, 2016 19.12 19.18 19.03 19.06 2,912,809 -0.03(-0.18%)
Aug 22, 2016 18.97 19.13 18.81 19.10 3,974,746 -0.07(-0.35%)
Aug 19, 2016 19.22 19.29 19.10 19.16 3,604,087 -0.20(-1.01%)
Aug 18, 2016 19.22 19.39 19.19 19.36 5,954,822 +0.32(+1.66%)
Aug 17, 2016 19.09 19.10 18.73 19.04 6,214,469 -0.15(-0.77%)
Aug 16, 2016 19.16 19.25 19.11 19.19 3,456,901 +0.08(+0.42%)
Aug 15, 2016 19.04 19.23 19.04 19.11 3,982,057 +0.16(+0.85%)
Aug 12, 2016 18.89 19.01 18.79 18.95 2,531,294 +0.10(+0.54%)
Aug 11, 2016 18.71 18.95 18.63 18.85 4,589,426 +0.26(+1.38%)
Aug 10, 2016 18.50 18.67 18.42 18.59 9,064,827 +0.16(+0.84%)
Aug 09, 2016 18.32 18.49 18.25 18.44 3,798,899 +0.20(+1.07%)
Aug 08, 2016 18.00 18.40 17.95 18.24 4,687,965 +0.32(+1.77%)
Aug 05, 2016 17.84 17.94 17.57 17.92 4,723,437 -0.03(-0.15%)
Aug 04, 2016 17.78 18.03 17.72 17.95 3,549,968 +0.14(+0.79%)
Aug 03, 2016 17.58 17.84 17.37 17.81 5,336,987 +0.28(+1.62%)
Aug 02, 2016 17.79 17.89 17.37 17.53 5,224,508 +0.05(+0.31%)
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.