Suncor Energy Inc (NY: SU )

21.13 USD -0.30 (-1.40%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.17 27.64 27.16 27.60 3,607,386 +0.22(+0.80%)
Nov 27, 2015 27.28 27.45 27.21 27.38 1,308,639 -0.18(-0.65%)
Nov 25, 2015 27.70 27.56 27.56 27.56 2,597,600 -0.24(-0.86%)
Nov 24, 2015 27.72 28.05 27.61 27.80 2,654,660 +0.38(+1.39%)
Nov 23, 2015 27.45 27.79 27.26 27.42 3,096,138 -0.02(-0.07%)
Nov 20, 2015 28.00 28.02 27.42 27.44 3,060,713 -0.47(-1.68%)
Nov 19, 2015 28.02 28.36 27.82 27.91 3,719,749 -0.22(-0.78%)
Nov 18, 2015 28.35 28.54 27.38 28.13 8,132,822 -0.84(-2.90%)
Nov 17, 2015 28.68 29.15 28.51 28.97 3,221,547 +0.24(+0.84%)
Nov 16, 2015 27.76 28.76 27.65 28.73 3,621,708 +0.98(+3.53%)
Nov 13, 2015 27.86 28.29 27.67 27.75 3,108,717 -0.35(-1.25%)
Nov 12, 2015 28.28 28.81 28.04 28.10 4,072,229 -0.69(-2.40%)
Nov 11, 2015 29.47 29.54 28.70 28.79 3,115,338 -0.69(-2.34%)
Nov 10, 2015 29.18 29.67 29.00 29.48 2,870,766 +0.14(+0.48%)
Nov 09, 2015 29.70 29.99 29.18 29.34 2,347,097 -0.35(-1.18%)
Nov 06, 2015 29.45 29.78 29.23 29.69 2,698,096 -0.18(-0.60%)
Nov 05, 2015 30.07 30.69 29.77 29.87 3,773,959 -0.39(-1.29%)
Nov 04, 2015 30.14 30.42 29.86 30.26 4,972,331 -0.01(-0.03%)
Nov 03, 2015 29.97 30.70 29.90 30.27 4,088,457 +0.39(+1.31%)
Nov 02, 2015 29.57 29.96 29.39 29.88 3,609,232 +0.15(+0.50%)
Oct 30, 2015 29.56 29.98 29.36 29.73 6,636,530 +0.25(+0.85%)
Oct 29, 2015 28.50 29.60 28.39 29.48 6,348,898 +1.01(+3.55%)
Oct 28, 2015 27.84 28.71 27.61 28.47 6,114,593 +0.80(+2.89%)
Oct 27, 2015 27.78 27.81 27.36 27.67 3,944,913 -0.47(-1.67%)
Oct 26, 2015 28.46 28.56 28.04 28.14 3,592,851 -0.31(-1.09%)
Oct 23, 2015 28.82 28.85 28.23 28.45 5,010,799 -0.63(-2.17%)
Oct 22, 2015 28.32 29.14 28.31 29.08 5,457,168 +0.91(+3.23%)
Oct 21, 2015 28.21 28.35 27.86 28.17 4,770,719 -0.19(-0.67%)
Oct 20, 2015 28.03 28.64 27.98 28.36 4,102,708 +0.41(+1.47%)
Oct 19, 2015 28.17 28.39 27.71 27.95 4,455,197 -0.66(-2.31%)
Oct 16, 2015 28.71 28.80 28.47 28.61 3,490,371 +0.01(+0.03%)
Oct 15, 2015 28.51 28.74 28.24 28.60 3,159,203 +0.00(+0.00%)
Oct 14, 2015 28.04 28.71 28.02 28.60 3,632,777 +0.55(+1.96%)
Oct 13, 2015 27.82 28.53 27.66 28.05 5,299,756 -0.20(-0.71%)
Oct 12, 2015 28.37 28.43 27.98 28.25 2,917,470 -0.09(-0.32%)
Oct 09, 2015 28.70 28.87 28.27 28.34 4,818,174 -0.19(-0.67%)
Oct 08, 2015 27.22 28.73 27.20 28.53 6,160,471 +1.39(+5.12%)
Oct 07, 2015 27.28 27.53 26.88 27.14 9,592,664 +0.36(+1.34%)
Oct 06, 2015 26.57 26.97 26.44 26.78 7,727,727 +0.33(+1.25%)
Oct 05, 2015 26.49 26.86 26.24 26.45 13,014,414 -0.41(-1.53%)
Oct 02, 2015 26.42 26.94 26.34 26.86 4,975,625 +0.28(+1.05%)
Oct 01, 2015 27.26 27.65 26.46 26.58 4,437,884 -0.14(-0.52%)
Sep 30, 2015 26.60 26.94 26.03 26.72 4,799,873 +0.28(+1.06%)
Sep 29, 2015 25.85 26.54 25.74 26.44 4,280,863 +0.57(+2.20%)
Sep 28, 2015 26.01 26.24 25.83 25.87 3,692,322 -0.42(-1.60%)
Sep 25, 2015 26.20 26.41 25.97 26.29 4,192,082 +0.42(+1.62%)
Sep 24, 2015 25.37 26.17 25.35 25.87 5,048,208 +0.30(+1.17%)
Sep 23, 2015 26.10 26.28 25.53 25.57 4,932,306 -0.46(-1.77%)
Sep 22, 2015 25.89 26.23 25.67 26.03 3,625,806 -0.22(-0.84%)
Sep 21, 2015 26.07 26.41 25.88 26.25 4,104,633 +0.39(+1.51%)
Sep 18, 2015 26.27 26.34 25.81 25.86 6,468,637 -0.82(-3.07%)
Sep 17, 2015 26.39 27.18 26.04 26.68 6,941,948 +0.29(+1.10%)
Sep 16, 2015 25.46 26.46 25.42 26.39 6,118,552 +1.16(+4.60%)
Sep 15, 2015 25.36 25.75 25.04 25.23 4,364,276 -0.14(-0.55%)
Sep 14, 2015 25.65 25.71 25.26 25.37 4,266,974 -0.38(-1.48%)
Sep 11, 2015 26.11 26.13 25.62 25.75 3,868,968 -0.72(-2.72%)
Sep 10, 2015 26.16 26.77 26.04 26.47 4,291,877 +0.25(+0.95%)
Sep 09, 2015 26.73 27.00 26.17 26.22 3,921,872 -0.34(-1.28%)
Sep 08, 2015 26.55 26.75 26.03 26.56 3,600,942 +0.20(+0.76%)
Sep 04, 2015 26.10 26.36 26.36 26.36 3,852,200 -0.13(-0.49%)
Sep 03, 2015 26.52 27.30 26.30 26.49 5,660,266 +0.12(+0.46%)
Sep 02, 2015 27.41 27.42 26.08 26.37 7,057,051 -0.94(-3.44%)
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.