Suncor Energy Inc (NY: SU )

37.52 +0.55 (+1.47%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.31 19.55 18.89 19.39 6,613,356 +0.20(+1.06%)
Sep 29, 2015 18.76 19.26 18.68 19.19 5,898,254 +0.41(+2.20%)
Sep 28, 2015 18.88 19.04 18.75 18.78 5,087,351 -0.30(-1.60%)
Sep 25, 2015 19.02 19.17 18.85 19.08 5,775,930 +0.30(+1.62%)
Sep 24, 2015 18.41 18.99 18.40 18.78 6,955,516 +0.22(+1.17%)
Sep 23, 2015 18.94 19.07 18.53 18.56 6,795,824 -0.33(-1.77%)
Sep 22, 2015 18.79 19.03 18.63 18.89 4,995,704 -0.16(-0.84%)
Sep 21, 2015 18.92 19.16 18.78 19.05 5,655,441 +0.28(+1.51%)
Sep 18, 2015 19.07 19.12 18.73 18.77 8,912,610 -0.60(-3.07%)
Sep 17, 2015 19.15 19.73 18.90 19.36 9,564,747 +0.21(+1.10%)
Sep 16, 2015 18.48 19.20 18.45 19.15 8,430,257 +0.84(+4.60%)
Sep 15, 2015 18.41 18.69 18.17 18.31 6,013,182 -0.10(-0.55%)
Sep 14, 2015 18.62 18.66 18.33 18.41 5,879,117 -0.28(-1.48%)
Sep 11, 2015 18.95 18.96 18.59 18.69 5,330,737 -0.52(-2.72%)
Sep 10, 2015 18.99 19.43 18.90 19.21 5,913,429 +0.18(+0.95%)
Sep 09, 2015 19.40 19.60 18.99 19.03 5,403,629 -0.25(-1.28%)
Sep 08, 2015 19.27 19.41 18.89 19.28 4,961,446 +0.15(+0.76%)
Sep 04, 2015 18.94 19.13 19.13 19.13 5,307,634 -0.09(-0.49%)
Sep 03, 2015 19.25 19.81 19.09 19.23 7,798,821 +0.09(+0.46%)
Sep 02, 2015 19.89 19.90 18.93 19.14 9,723,338 -0.52(-2.66%)
Sep 01, 2015 19.73 19.91 19.45 19.66 9,585,556 -0.67(-3.29%)
Aug 31, 2015 19.66 20.40 19.25 20.33 9,760,455 +0.27(+1.36%)
Aug 28, 2015 19.67 20.35 19.60 20.06 11,729,907 +0.22(+1.09%)
Aug 27, 2015 19.09 19.91 19.06 19.84 12,851,017 +1.14(+6.12%)
Aug 26, 2015 18.55 18.70 18.00 18.70 7,141,659 +0.59(+3.26%)
Aug 25, 2015 18.48 18.72 18.05 18.11 10,516,570 +0.24(+1.37%)
Aug 24, 2015 17.62 18.65 17.42 17.86 11,104,079 -0.89(-4.72%)
Aug 21, 2015 18.79 19.21 18.55 18.75 8,524,842 -0.09(-0.46%)
Aug 20, 2015 19.20 19.43 18.82 18.83 5,910,855 -0.50(-2.61%)
Aug 19, 2015 19.84 19.95 19.22 19.34 6,483,293 -0.71(-3.55%)
Aug 18, 2015 20.08 20.12 19.86 20.05 5,109,881 -0.07(-0.36%)
Aug 17, 2015 20.38 20.42 20.04 20.12 5,041,716 -0.36(-1.76%)
Aug 14, 2015 20.32 20.63 20.28 20.48 4,661,762 +0.18(+0.89%)
Aug 13, 2015 20.58 20.62 20.16 20.30 5,206,979 -0.51(-2.46%)
Aug 12, 2015 20.80 21.00 20.55 20.81 5,399,904 +0.08(+0.38%)
Aug 11, 2015 20.40 20.76 20.19 20.73 4,624,159 -0.17(-0.83%)
Aug 10, 2015 20.45 20.93 20.14 20.91 4,108,834 +0.42(+2.07%)
Aug 07, 2015 20.47 20.90 20.38 20.48 4,438,624 -0.13(-0.63%)
Aug 06, 2015 20.20 20.63 20.04 20.61 6,487,147 +0.24(+1.17%)
Aug 05, 2015 20.42 20.61 20.08 20.38 6,871,180 +0.22(+1.07%)
Aug 04, 2015 19.76 20.36 19.66 20.16 7,309,340 +0.24(+1.23%)
Aug 03, 2015 20.02 20.37 19.89 19.91 5,542,298 -0.36(-1.78%)
Jul 31, 2015 20.31 20.50 20.17 20.27 6,409,389 -0.07(-0.35%)
Jul 30, 2015 19.70 20.57 19.66 20.35 10,067,935 +1.14(+5.92%)
Jul 29, 2015 18.45 19.24 18.27 19.21 8,847,906 +0.73(+3.98%)
Jul 28, 2015 18.14 18.50 17.97 18.47 7,176,719 +0.42(+2.31%)
Jul 27, 2015 18.11 18.24 17.94 18.06 5,247,340 -0.20(-1.10%)
Jul 24, 2015 18.52 18.54 18.08 18.26 7,078,554 -0.30(-1.59%)
Jul 23, 2015 18.51 18.59 18.22 18.55 7,958,450 +0.03(+0.16%)
Jul 22, 2015 18.39 18.62 18.18 18.52 6,629,200 -0.02(-0.12%)
Jul 21, 2015 18.86 19.06 18.51 18.55 5,232,607 -0.21(-1.11%)
Jul 20, 2015 19.09 19.15 18.74 18.76 6,400,342 -0.42(-2.21%)
Jul 17, 2015 19.50 19.57 19.09 19.18 4,923,500 -0.37(-1.91%)
Jul 16, 2015 19.74 19.82 19.50 19.55 4,449,328 -0.03(-0.15%)
Jul 15, 2015 19.65 19.89 19.43 19.58 5,095,986 -0.22(-1.09%)
Jul 14, 2015 19.32 19.86 19.27 19.80 4,619,894 +0.34(+1.74%)
Jul 13, 2015 19.22 19.50 19.09 19.46 3,400,234 +0.17(+0.86%)
Jul 10, 2015 19.34 19.38 19.04 19.30 4,753,871 +0.14(+0.75%)
Jul 09, 2015 19.72 19.77 19.10 19.15 6,059,028 -0.31(-1.59%)
Jul 08, 2015 19.55 19.73 19.22 19.46 5,117,436 -0.33(-1.67%)
Jul 07, 2015 19.36 19.81 19.12 19.79 5,985,013 +0.32(+1.66%)
Jul 06, 2015 19.44 19.73 19.32 19.47 4,112,841 -0.41(-2.06%)
Jul 02, 2015 19.81 19.88 19.88 19.88 3,648,928 +0.15(+0.77%)
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.