Suncor Energy Inc (NY: SU )

37.20 -0.52 (-1.37%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.86 21.06 20.60 20.84 6,109,208 +0.06(+0.29%)
Sep 29, 2016 20.40 21.11 20.39 20.78 12,693,327 +0.41(+2.03%)
Sep 28, 2016 19.55 20.38 19.43 20.36 8,860,013 +0.95(+4.87%)
Sep 27, 2016 19.49 19.51 19.27 19.42 7,712,351 -0.24(-1.22%)
Sep 26, 2016 19.83 19.85 19.62 19.66 7,883,151 -0.20(-1.02%)
Sep 23, 2016 19.92 20.08 19.72 19.86 8,533,623 -0.20(-0.97%)
Sep 22, 2016 20.02 20.16 20.02 20.06 7,745,189 +0.37(+1.87%)
Sep 21, 2016 19.50 19.70 19.34 19.69 7,333,250 +0.35(+1.82%)
Sep 20, 2016 19.57 19.69 19.33 19.34 5,342,464 -0.25(-1.30%)
Sep 19, 2016 19.56 19.76 19.55 19.59 5,923,675 +0.16(+0.85%)
Sep 16, 2016 19.39 19.56 19.30 19.43 4,506,280 -0.22(-1.15%)
Sep 15, 2016 19.52 19.79 19.46 19.65 4,785,771 +0.17(+0.89%)
Sep 14, 2016 19.46 19.77 19.34 19.48 5,620,345 -0.09(-0.46%)
Sep 13, 2016 19.80 19.83 19.41 19.57 8,058,885 -0.52(-2.58%)
Sep 12, 2016 19.97 20.18 19.79 20.09 6,303,596 -0.08(-0.41%)
Sep 09, 2016 20.48 20.56 20.06 20.17 8,725,066 -0.59(-2.85%)
Sep 08, 2016 20.62 20.86 20.48 20.76 7,815,635 +0.24(+1.17%)
Sep 07, 2016 20.69 20.76 20.45 20.52 5,429,717 -0.12(-0.58%)
Sep 06, 2016 20.68 20.74 20.58 20.64 4,604,012 +0.07(+0.33%)
Sep 02, 2016 20.41 20.57 20.57 20.57 4,153,448 +0.38(+1.86%)
Sep 01, 2016 20.10 20.39 20.07 20.20 7,275,653 +0.03(+0.15%)
Aug 31, 2016 20.49 20.55 20.09 20.17 9,290,666 -0.53(-2.55%)
Aug 30, 2016 20.68 20.78 20.58 20.70 4,913,350 +0.04(+0.22%)
Aug 29, 2016 20.96 20.96 20.59 20.65 5,639,060 -0.24(-1.14%)
Aug 26, 2016 20.95 21.25 20.78 20.89 4,327,603 +0.01(+0.04%)
Aug 25, 2016 20.89 20.98 20.76 20.88 3,565,928 -0.01(-0.07%)
Aug 24, 2016 20.94 21.07 20.80 20.90 4,084,954 -0.14(-0.67%)
Aug 23, 2016 21.10 21.17 21.00 21.04 2,639,457 -0.04(-0.18%)
Aug 22, 2016 20.93 21.11 20.75 21.07 3,601,737 -0.07(-0.35%)
Aug 19, 2016 21.21 21.28 21.08 21.15 3,265,861 -0.22(-1.01%)
Aug 18, 2016 21.21 21.39 21.18 21.36 5,395,993 +0.35(+1.66%)
Aug 17, 2016 21.07 21.07 20.67 21.01 5,631,272 -0.16(-0.77%)
Aug 16, 2016 21.14 21.25 21.09 21.18 3,132,488 +0.09(+0.42%)
Aug 15, 2016 21.01 21.22 21.01 21.09 3,608,361 +0.18(+0.85%)
Aug 12, 2016 20.84 20.98 20.74 20.91 2,293,745 +0.11(+0.54%)
Aug 11, 2016 20.64 20.91 20.56 20.80 4,158,732 +0.28(+1.38%)
Aug 10, 2016 20.42 20.61 20.33 20.52 8,214,139 +0.17(+0.84%)
Aug 09, 2016 20.22 20.40 20.14 20.35 3,442,392 +0.22(+1.07%)
Aug 08, 2016 19.87 20.31 19.81 20.13 4,248,024 +0.35(+1.77%)
Aug 05, 2016 19.69 19.80 19.39 19.78 4,280,167 -0.03(-0.15%)
Aug 04, 2016 19.62 19.90 19.56 19.81 3,216,822 +0.16(+0.79%)
Aug 03, 2016 19.40 19.68 19.17 19.65 4,836,138 +0.31(+1.62%)
Aug 02, 2016 19.63 19.74 19.17 19.34 4,734,214 +0.06(+0.31%)
Aug 01, 2016 19.79 19.86 19.19 19.28 4,721,957 -0.74(-3.68%)
Jul 29, 2016 19.71 20.07 19.67 20.02 4,500,994 +0.15(+0.75%)
Jul 28, 2016 19.67 19.90 19.53 19.87 6,500,685 +0.33(+1.67%)
Jul 27, 2016 19.87 19.97 19.40 19.54 5,225,743 -0.21(-1.05%)
Jul 26, 2016 19.57 19.76 19.48 19.75 5,328,937 +0.15(+0.76%)
Jul 25, 2016 20.12 20.20 19.48 19.60 4,124,304 -0.77(-3.76%)
Jul 22, 2016 20.49 20.51 20.13 20.37 3,322,910 -0.09(-0.44%)
Jul 21, 2016 20.52 20.71 20.42 20.46 3,936,520 -0.07(-0.33%)
Jul 20, 2016 20.41 20.66 20.29 20.52 4,257,744 +0.07(+0.36%)
Jul 19, 2016 20.72 20.75 20.38 20.45 3,255,286 -0.33(-1.61%)
Jul 18, 2016 20.63 20.82 20.52 20.78 3,141,658 +0.02(+0.11%)
Jul 15, 2016 21.20 21.22 20.71 20.76 3,124,722 -0.37(-1.76%)
Jul 14, 2016 21.28 21.34 21.07 21.13 3,567,180 +0.13(+0.64%)
Jul 13, 2016 21.14 21.35 20.81 21.00 3,350,638 -0.22(-1.05%)
Jul 12, 2016 21.01 21.35 20.96 21.22 3,401,847 +0.62(+3.03%)
Jul 11, 2016 20.75 20.84 20.55 20.60 3,134,721 -0.11(-0.54%)
Jul 08, 2016 20.82 21.02 20.70 20.71 4,798,728 +0.07(+0.36%)
Jul 07, 2016 21.16 21.19 20.52 20.64 4,628,344 -0.28(-1.32%)
Jul 06, 2016 20.87 21.00 20.58 20.91 4,130,834 -0.08(-0.39%)
Jul 05, 2016 20.76 21.07 20.62 20.99 6,820,464 +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.