Suncor Energy Inc (NY: SU )

36.78 +0.30 (+0.82%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.75 17.93 17.69 17.76 7,218,175 +0.17(+0.95%)
Jun 29, 2015 17.73 17.87 17.58 17.59 7,848,978 -0.43(-2.36%)
Jun 26, 2015 18.01 18.17 17.84 18.02 10,695,472 -0.08(-0.43%)
Jun 25, 2015 18.61 18.61 18.04 18.10 7,225,302 -0.48(-2.57%)
Jun 24, 2015 18.13 18.64 18.07 18.57 9,160,516 +0.39(+2.17%)
Jun 23, 2015 17.78 18.27 17.68 18.18 6,536,451 +0.34(+1.92%)
Jun 22, 2015 17.65 17.96 17.62 17.84 4,130,220 +0.14(+0.77%)
Jun 19, 2015 17.78 17.94 17.64 17.70 9,007,490 -0.25(-1.40%)
Jun 18, 2015 18.32 18.33 17.94 17.95 4,372,573 -0.23(-1.24%)
Jun 17, 2015 18.14 18.34 17.83 18.18 5,298,259 +0.11(+0.61%)
Jun 16, 2015 17.94 18.09 17.75 18.07 5,404,070 +0.14(+0.79%)
Jun 15, 2015 18.12 18.20 17.88 17.93 8,021,650 -0.30(-1.66%)
Jun 12, 2015 18.49 18.54 18.22 18.23 4,777,480 -0.42(-2.25%)
Jun 11, 2015 19.03 19.06 18.55 18.65 4,867,639 -0.44(-2.30%)
Jun 10, 2015 19.16 19.21 18.96 19.09 5,189,361 +0.34(+1.79%)
Jun 09, 2015 18.45 18.87 18.24 18.75 5,646,339 +0.51(+2.79%)
Jun 08, 2015 18.65 18.68 18.19 18.24 5,403,665 -0.46(-2.45%)
Jun 05, 2015 18.49 19.01 18.42 18.70 5,711,775 +0.06(+0.31%)
Jun 04, 2015 18.65 18.78 18.55 18.65 5,348,586 -0.17(-0.93%)
Jun 03, 2015 18.72 18.96 18.66 18.82 4,573,151 +0.03(+0.14%)
Jun 02, 2015 18.64 18.94 18.60 18.79 3,574,610 +0.33(+1.78%)
Jun 01, 2015 18.69 18.69 18.37 18.46 6,749,521 -0.22(-1.16%)
May 29, 2015 18.68 18.75 18.45 18.68 4,761,638 -0.06(-0.34%)
May 28, 2015 18.47 18.76 18.32 18.75 5,064,041 +0.12(+0.65%)
May 27, 2015 18.56 18.69 18.43 18.62 3,194,311 -0.01(-0.03%)
May 26, 2015 18.96 18.99 18.54 18.63 4,940,747 -0.65(-3.38%)
May 22, 2015 19.07 19.28 19.28 19.28 3,867,001 +0.00(+0.00%)
May 21, 2015 19.19 19.40 19.08 19.28 3,908,432 +0.20(+1.07%)
May 20, 2015 18.95 19.21 18.95 19.08 4,027,387 +0.20(+1.05%)
May 19, 2015 19.02 19.07 18.80 18.88 6,546,522 -0.33(-1.70%)
May 18, 2015 19.45 19.49 19.17 19.21 3,328,435 -0.24(-1.22%)
May 15, 2015 19.20 19.49 19.12 19.44 3,787,228 +0.11(+0.60%)
May 14, 2015 19.44 19.56 19.26 19.33 4,624,163 -0.03(-0.13%)
May 13, 2015 19.59 19.63 19.26 19.35 6,544,489 -0.03(-0.17%)
May 12, 2015 19.47 19.70 19.37 19.38 4,251,651 -0.04(-0.23%)
May 11, 2015 19.51 19.57 19.33 19.43 4,077,909 +0.00(+0.00%)
May 08, 2015 19.36 19.64 19.05 19.43 7,329,944 +0.27(+1.43%)
May 07, 2015 19.50 19.54 19.05 19.15 8,900,272 -0.51(-2.60%)
May 06, 2015 19.99 20.11 19.37 19.67 11,829,711 -0.63(-3.09%)
May 05, 2015 20.87 21.01 20.20 20.29 5,731,693 -0.36(-1.73%)
May 04, 2015 20.70 20.77 20.47 20.65 6,620,500 +0.06(+0.28%)
May 01, 2015 20.71 20.90 20.54 20.59 5,197,587 -0.24(-1.17%)
Apr 30, 2015 21.13 21.17 20.61 20.84 9,173,773 -0.42(-1.98%)
Apr 29, 2015 21.03 21.29 20.87 21.26 5,419,256 +0.15(+0.73%)
Apr 28, 2015 21.03 21.24 20.83 21.10 7,804,193 +0.07(+0.33%)
Apr 27, 2015 21.21 21.32 20.92 21.03 4,180,613 -0.10(-0.45%)
Apr 24, 2015 21.15 21.27 20.92 21.13 3,872,704 +0.05(+0.24%)
Apr 23, 2015 20.96 21.35 20.93 21.08 4,825,626 +0.12(+0.58%)
Apr 22, 2015 20.84 21.12 20.52 20.96 7,066,377 +0.19(+0.89%)
Apr 21, 2015 20.99 21.07 20.54 20.77 3,865,858 -0.27(-1.28%)
Apr 20, 2015 20.96 21.40 20.87 21.04 4,287,901 +0.06(+0.30%)
Apr 17, 2015 20.96 21.12 20.73 20.98 5,410,799 -0.06(-0.27%)
Apr 16, 2015 21.07 21.26 20.89 21.03 5,252,700 -0.11(-0.51%)
Apr 15, 2015 20.46 21.23 20.45 21.14 7,696,415 +0.73(+3.60%)
Apr 14, 2015 20.26 20.47 20.24 20.41 5,575,650 +0.35(+1.72%)
Apr 13, 2015 20.29 20.32 19.92 20.06 2,981,004 -0.11(-0.54%)
Apr 10, 2015 20.13 20.30 19.99 20.17 3,472,207 +0.18(+0.89%)
Apr 09, 2015 19.83 20.29 19.83 19.99 5,236,066 +0.20(+1.00%)
Apr 08, 2015 20.04 20.24 19.76 19.79 7,812,152 -0.14(-0.71%)
Apr 07, 2015 19.77 20.17 19.70 19.93 5,912,900 +0.10(+0.48%)
Apr 06, 2015 19.81 20.06 19.78 19.84 7,012,958 +0.17(+0.88%)
Apr 02, 2015 18.84 19.67 19.67 19.67 12,841,291 +0.80(+4.23%)
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.