Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.79 22.06 21.56 21.67 7,804,821 +0.01(+0.03%)
Apr 28, 2016 21.18 22.06 21.06 21.67 6,810,303 +0.49(+2.34%)
Apr 27, 2016 21.46 21.68 20.88 21.17 4,818,347 -0.10(-0.45%)
Apr 26, 2016 21.22 21.41 21.11 21.27 4,177,869 +0.23(+1.09%)
Apr 25, 2016 20.99 21.08 20.74 21.04 3,958,780 -0.11(-0.52%)
Apr 22, 2016 21.00 21.30 20.99 21.15 5,474,027 +0.24(+1.17%)
Apr 21, 2016 21.39 21.39 20.81 20.91 5,644,673 -0.40(-1.87%)
Apr 20, 2016 21.38 21.68 21.13 21.30 6,493,589 -0.33(-1.53%)
Apr 19, 2016 21.05 21.69 20.80 21.64 8,335,514 +0.74(+3.53%)
Apr 18, 2016 20.01 20.96 20.01 20.90 5,420,015 +0.25(+1.22%)
Apr 15, 2016 20.82 20.92 20.58 20.65 4,327,968 -0.55(-2.58%)
Apr 14, 2016 21.33 21.39 21.02 21.19 3,714,009 -0.14(-0.66%)
Apr 13, 2016 21.39 21.50 21.15 21.33 5,109,473 +0.03(+0.14%)
Apr 12, 2016 20.51 21.45 20.39 21.30 6,403,876 +0.94(+4.60%)
Apr 11, 2016 20.50 20.76 20.36 20.37 3,016,945 +0.06(+0.29%)
Apr 08, 2016 20.42 20.45 20.18 20.31 3,750,139 +0.46(+2.30%)
Apr 07, 2016 19.96 20.13 19.71 19.85 3,294,936 -0.27(-1.36%)
Apr 06, 2016 19.84 20.14 19.59 20.12 4,484,832 +0.46(+2.33%)
Apr 05, 2016 19.66 19.84 19.54 19.67 4,068,174 -0.28(-1.41%)
Apr 04, 2016 20.40 20.44 19.87 19.95 7,146,537 -0.48(-2.35%)
Apr 01, 2016 20.01 20.47 19.94 20.43 4,055,211 -0.10(-0.47%)
Mar 31, 2016 20.26 20.61 20.22 20.52 4,213,211 +0.21(+1.05%)
Mar 30, 2016 20.35 20.57 20.20 20.31 3,162,219 +0.25(+1.25%)
Mar 29, 2016 19.74 20.16 19.61 20.06 3,854,780 +0.04(+0.18%)
Mar 28, 2016 19.98 20.06 19.67 20.02 3,731,429 +0.04(+0.22%)
Mar 24, 2016 19.44 19.98 19.98 19.98 5,146,871 +0.11(+0.56%)
Mar 23, 2016 20.39 20.43 19.86 19.87 5,328,777 -0.69(-3.37%)
Mar 22, 2016 20.18 20.84 20.17 20.56 8,085,931 +0.07(+0.36%)
Mar 21, 2016 20.34 20.50 20.21 20.49 5,430,803 +0.09(+0.43%)
Mar 18, 2016 20.85 20.90 20.33 20.40 6,938,734 -0.37(-1.78%)
Mar 17, 2016 20.61 20.83 20.40 20.77 5,003,842 +0.44(+2.14%)
Mar 16, 2016 19.88 20.37 19.72 20.33 7,252,814 +0.59(+2.99%)
Mar 15, 2016 19.03 19.75 19.02 19.74 4,924,841 +0.40(+2.06%)
Mar 14, 2016 19.04 19.41 18.84 19.34 4,398,262 +0.04(+0.19%)
Mar 11, 2016 19.22 19.48 19.16 19.30 7,189,105 +0.36(+1.91%)
Mar 10, 2016 19.06 19.21 18.60 18.94 4,475,463 -0.26(-1.35%)
Mar 09, 2016 19.15 19.45 18.98 19.20 6,278,650 +0.34(+1.80%)
Mar 08, 2016 19.05 19.09 18.64 18.86 4,789,357 -0.35(-1.84%)
Mar 07, 2016 18.59 19.44 18.58 19.22 7,001,565 +0.53(+2.84%)
Mar 04, 2016 18.57 18.82 18.39 18.68 6,663,239 +0.27(+1.44%)
Mar 03, 2016 18.34 18.62 18.18 18.42 7,810,325 +0.07(+0.36%)
Mar 02, 2016 18.25 18.37 17.77 18.35 5,478,493 +0.02(+0.10%)
Mar 01, 2016 18.07 18.44 18.03 18.33 6,462,789 +0.42(+2.37%)
Feb 29, 2016 18.00 18.28 17.82 17.91 6,717,126 +0.10(+0.53%)
Feb 26, 2016 18.38 18.44 17.69 17.81 5,840,664 -0.22(-1.22%)
Feb 25, 2016 17.65 18.15 17.56 18.03 5,767,176 +0.39(+2.24%)
Feb 24, 2016 16.91 17.73 16.90 17.64 5,923,682 +0.24(+1.39%)
Feb 23, 2016 17.70 17.81 17.24 17.40 6,306,294 -0.61(-3.37%)
Feb 22, 2016 17.89 18.08 17.82 18.00 6,534,223 +0.53(+3.06%)
Feb 19, 2016 17.09 17.55 17.02 17.47 5,986,572 -0.08(-0.46%)
Feb 18, 2016 17.88 17.92 17.33 17.55 8,976,121 +0.01(+0.04%)
Feb 17, 2016 16.59 17.64 16.42 17.54 8,665,254 +1.21(+7.39%)
Feb 16, 2016 16.53 16.59 15.90 16.34 5,973,097 +0.18(+1.13%)
Feb 12, 2016 16.02 16.15 16.15 16.15 6,649,963 +0.70(+4.55%)
Feb 11, 2016 15.09 15.55 14.89 15.45 10,081,992 -0.07(-0.47%)
Feb 10, 2016 15.73 16.01 15.44 15.52 7,750,678 -0.26(-1.62%)
Feb 09, 2016 16.24 16.37 15.61 15.78 7,169,019 -0.70(-4.26%)
Feb 08, 2016 16.50 16.83 16.20 16.48 9,485,339 -0.31(-1.83%)
Feb 05, 2016 16.86 16.98 16.59 16.79 8,117,968 -0.12(-0.74%)
Feb 04, 2016 16.56 17.54 16.56 16.91 8,554,912 +0.16(+0.96%)
Feb 03, 2016 16.74 16.86 16.07 16.75 10,913,360 +0.50(+3.06%)
Feb 02, 2016 16.21 16.30 15.77 16.26 10,383,300 -0.45(-2.71%)
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.