Suncor Energy Inc (NY: SU )

36.83 +0.35 (+0.96%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 18.81 19.08 18.75 18.87 6,204,849 +0.17(+0.92%)
Mar 31, 2015 18.48 18.80 18.31 18.69 4,468,436 +0.03(+0.17%)
Mar 30, 2015 18.62 18.80 18.57 18.66 7,158,398 +0.06(+0.31%)
Mar 27, 2015 18.62 18.87 18.45 18.61 6,679,034 -0.12(-0.65%)
Mar 26, 2015 18.91 19.06 18.59 18.73 5,571,116 +0.20(+1.07%)
Mar 25, 2015 18.52 18.77 18.31 18.53 4,681,191 +0.15(+0.83%)
Mar 24, 2015 18.36 18.49 18.23 18.37 3,637,617 +0.12(+0.63%)
Mar 23, 2015 18.20 18.43 18.17 18.26 3,910,958 +0.24(+1.31%)
Mar 20, 2015 18.07 18.22 18.01 18.02 4,710,999 +0.33(+1.84%)
Mar 19, 2015 17.90 18.00 17.66 17.70 5,089,377 -0.58(-3.15%)
Mar 18, 2015 17.29 18.42 17.26 18.27 9,387,853 +0.72(+4.08%)
Mar 17, 2015 17.45 17.79 17.26 17.56 7,794,513 -0.08(-0.43%)
Mar 16, 2015 17.50 17.74 17.33 17.63 5,749,647 -0.03(-0.18%)
Mar 13, 2015 17.65 17.75 17.33 17.67 4,996,987 -0.17(-0.93%)
Mar 12, 2015 18.18 18.27 17.78 17.83 2,825,528 -0.20(-1.13%)
Mar 11, 2015 17.89 18.21 17.84 18.04 4,687,209 +0.12(+0.68%)
Mar 10, 2015 18.02 18.25 17.83 17.91 5,509,385 -0.34(-1.86%)
Mar 09, 2015 18.74 18.83 18.23 18.25 6,086,080 -0.44(-2.36%)
Mar 06, 2015 18.82 19.08 18.61 18.69 4,523,862 -0.29(-1.55%)
Mar 05, 2015 19.24 19.24 18.89 18.99 4,622,799 -0.27(-1.43%)
Mar 04, 2015 19.22 19.37 18.96 19.26 4,574,154 +0.01(+0.07%)
Mar 03, 2015 18.94 19.33 18.80 19.25 4,879,575 +0.36(+1.89%)
Mar 02, 2015 18.99 19.03 18.58 18.89 5,703,714 -0.17(-0.87%)
Feb 27, 2015 19.32 19.43 19.00 19.06 5,546,228 -0.24(-1.25%)
Feb 26, 2015 19.30 19.36 19.12 19.30 4,802,412 -0.23(-1.20%)
Feb 25, 2015 19.50 19.57 19.24 19.53 4,118,259 +0.11(+0.55%)
Feb 24, 2015 19.56 19.66 19.24 19.43 4,331,040 -0.03(-0.13%)
Feb 23, 2015 19.15 19.77 19.05 19.45 6,051,890 +0.04(+0.20%)
Feb 20, 2015 19.50 19.67 19.26 19.41 3,991,216 -0.09(-0.45%)
Feb 19, 2015 19.08 19.63 18.90 19.50 7,566,753 -0.12(-0.61%)
Feb 18, 2015 19.77 19.95 19.58 19.62 6,150,091 -0.43(-2.15%)
Feb 17, 2015 19.88 20.16 19.84 20.05 5,007,683 +0.03(+0.16%)
Feb 13, 2015 20.07 20.02 20.02 20.02 5,001,418 +0.19(+0.96%)
Feb 12, 2015 19.68 19.94 19.62 19.83 5,495,571 +0.56(+2.89%)
Feb 11, 2015 19.03 19.51 18.90 19.27 5,272,022 -0.08(-0.39%)
Feb 10, 2015 19.84 19.88 19.04 19.35 5,762,051 -0.61(-3.08%)
Feb 09, 2015 19.78 20.12 19.77 19.96 6,825,631 +0.40(+2.04%)
Feb 06, 2015 19.79 19.94 19.35 19.57 7,771,551 -0.07(-0.35%)
Feb 05, 2015 19.21 19.65 18.94 19.63 12,166,716 +0.74(+3.92%)
Feb 04, 2015 19.54 19.69 18.74 18.89 13,901,770 -1.30(-6.43%)
Feb 03, 2015 20.07 20.53 19.81 20.19 11,766,855 +0.42(+2.11%)
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.