Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.62 18.28 17.26 18.23 10,888,431 +0.25(+1.36%)
Aug 28, 2015 17.63 18.24 17.57 17.98 13,085,484 +0.19(+1.09%)
Aug 27, 2015 17.11 17.84 17.09 17.79 14,336,156 +1.03(+6.12%)
Aug 26, 2015 16.63 16.77 16.13 16.76 7,966,991 +0.53(+3.26%)
Aug 25, 2015 16.57 16.78 16.18 16.23 11,731,926 +0.22(+1.37%)
Aug 24, 2015 15.79 16.72 15.62 16.01 12,387,332 -0.79(-4.72%)
Aug 21, 2015 16.84 17.22 16.63 16.81 9,510,023 -0.08(-0.46%)
Aug 20, 2015 17.21 17.42 16.87 16.88 6,593,949 -0.45(-2.61%)
Aug 19, 2015 17.78 17.88 17.23 17.33 7,232,541 -0.64(-3.56%)
Aug 18, 2015 18.00 18.03 17.81 17.97 5,700,410 -0.06(-0.36%)
Aug 17, 2015 18.27 18.30 17.97 18.04 5,624,366 -0.32(-1.76%)
Aug 14, 2015 18.22 18.49 18.18 18.36 5,200,503 +0.16(+0.89%)
Aug 13, 2015 18.45 18.48 18.07 18.20 5,808,729 -0.46(-2.46%)
Aug 12, 2015 18.65 18.83 18.42 18.66 6,023,949 +0.07(+0.38%)
Aug 11, 2015 18.29 18.61 18.10 18.59 5,158,554 -0.15(-0.83%)
Aug 10, 2015 18.34 18.76 18.05 18.74 4,583,675 +0.38(+2.07%)
Aug 07, 2015 18.35 18.73 18.26 18.36 4,951,577 -0.12(-0.63%)
Aug 06, 2015 18.10 18.49 17.96 18.48 7,236,840 +0.21(+1.17%)
Aug 05, 2015 18.30 18.48 18.00 18.26 7,665,254 +0.19(+1.07%)
Aug 04, 2015 17.72 18.25 17.62 18.07 8,154,051 +0.22(+1.23%)
Aug 03, 2015 17.94 18.26 17.83 17.85 6,182,799 -0.32(-1.78%)
Jul 31, 2015 18.21 18.37 18.08 18.17 7,150,096 -0.06(-0.35%)
Jul 30, 2015 17.66 18.44 17.63 18.24 11,231,445 +1.02(+5.92%)
Jul 29, 2015 16.53 17.24 16.38 17.22 9,870,422 +0.66(+3.98%)
Jul 28, 2015 16.26 16.59 16.11 16.56 8,006,103 +0.37(+2.31%)
Jul 27, 2015 16.23 16.35 16.08 16.19 5,853,753 -0.18(-1.10%)
Jul 24, 2015 16.61 16.62 16.21 16.37 7,896,594 -0.26(-1.59%)
Jul 23, 2015 16.59 16.66 16.33 16.63 8,878,176 +0.03(+0.16%)
Jul 22, 2015 16.48 16.69 16.30 16.61 7,395,310 -0.02(-0.12%)
Jul 21, 2015 16.91 17.09 16.59 16.62 5,837,318 -0.19(-1.11%)
Jul 20, 2015 17.11 17.17 16.80 16.81 7,140,003 -0.38(-2.21%)
Jul 17, 2015 17.48 17.54 17.11 17.19 5,492,489 -0.34(-1.91%)
Jul 16, 2015 17.70 17.77 17.48 17.53 4,963,519 -0.03(-0.15%)
Jul 15, 2015 17.61 17.83 17.42 17.55 5,684,909 -0.19(-1.09%)
Jul 14, 2015 17.32 17.80 17.27 17.75 5,153,796 +0.30(+1.74%)
Jul 13, 2015 17.23 17.48 17.12 17.44 3,793,185 +0.15(+0.86%)
Jul 10, 2015 17.33 17.37 17.07 17.30 5,303,256 +0.13(+0.75%)
Jul 09, 2015 17.68 17.72 17.12 17.17 6,759,245 -0.28(-1.59%)
Jul 08, 2015 17.53 17.69 17.23 17.44 5,708,837 -0.30(-1.67%)
Jul 07, 2015 17.35 17.75 17.13 17.74 6,676,677 +0.29(+1.66%)
Jul 06, 2015 17.43 17.69 17.32 17.45 4,588,145 -0.37(-2.06%)
Jul 02, 2015 17.76 17.82 17.82 17.82 4,070,620 +0.14(+0.77%)
Jul 01, 2015 17.75 18.00 17.63 17.68 6,697,043 -0.08(-0.44%)
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%)
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.