Suncor Energy Inc (NY: SU )

37.48 +0.51 (+1.38%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.39 20.64 20.35 20.42 9,797,498 +0.08(+0.40%)
May 27, 2016 20.17 20.34 20.34 20.34 5,678,778 +0.00(+0.00%)
May 26, 2016 20.54 20.54 20.23 20.34 6,742,809 +0.08(+0.40%)
May 25, 2016 20.03 20.35 19.98 20.25 5,985,120 +0.39(+1.97%)
May 24, 2016 19.60 20.08 19.51 19.86 5,539,668 +0.40(+2.05%)
May 23, 2016 19.26 19.66 19.18 19.46 3,348,310 +0.04(+0.23%)
May 20, 2016 19.35 19.56 19.29 19.42 3,605,990 +0.10(+0.50%)
May 19, 2016 19.28 19.36 19.04 19.32 4,446,199 -0.20(-1.02%)
May 18, 2016 19.98 20.07 19.38 19.52 5,679,277 -0.55(-2.72%)
May 17, 2016 19.88 20.31 19.78 20.07 8,668,224 +0.04(+0.18%)
May 16, 2016 19.89 20.10 19.86 20.03 6,817,392 +0.57(+2.92%)
May 13, 2016 19.60 19.81 19.40 19.46 3,240,825 -0.15(-0.79%)
May 12, 2016 20.07 20.31 19.55 19.62 7,481,902 -0.19(-0.97%)
May 11, 2016 19.66 20.05 19.29 19.81 5,174,135 +0.08(+0.41%)
May 10, 2016 19.15 19.86 19.12 19.73 6,634,452 +0.79(+4.17%)
May 09, 2016 19.26 19.34 18.69 18.94 8,126,616 -0.44(-2.29%)
May 06, 2016 18.91 19.64 18.75 19.38 11,259,850 +0.35(+1.82%)
May 05, 2016 19.93 20.00 18.76 19.04 14,677,830 -0.57(-2.90%)
May 04, 2016 20.19 20.33 19.49 19.60 8,885,897 -0.71(-3.49%)
May 03, 2016 20.65 20.66 20.05 20.31 5,503,938 -0.64(-3.03%)
May 02, 2016 21.52 21.66 20.78 20.95 6,812,133 -0.74(-3.40%)
Apr 29, 2016 21.80 22.08 21.58 21.69 7,800,014 +0.01(+0.03%)
Apr 28, 2016 21.19 22.08 21.07 21.68 6,806,108 +0.49(+2.34%)
Apr 27, 2016 21.47 21.69 20.90 21.18 4,815,379 -0.10(-0.45%)
Apr 26, 2016 21.24 21.42 21.13 21.28 4,175,296 +0.23(+1.09%)
Apr 25, 2016 21.00 21.09 20.75 21.05 3,956,341 -0.11(-0.52%)
Apr 22, 2016 21.01 21.32 21.00 21.16 5,470,656 +0.24(+1.16%)
Apr 21, 2016 21.40 21.40 20.82 20.92 5,641,196 -0.40(-1.87%)
Apr 20, 2016 21.39 21.69 21.14 21.32 6,489,589 -0.33(-1.53%)
Apr 19, 2016 21.07 21.70 20.81 21.65 8,330,380 +0.74(+3.53%)
Apr 18, 2016 20.03 20.97 20.03 20.91 5,416,677 +0.25(+1.21%)
Apr 15, 2016 20.83 20.93 20.59 20.66 4,325,302 -0.55(-2.58%)
Apr 14, 2016 21.35 21.41 21.04 21.21 3,711,721 -0.14(-0.66%)
Apr 13, 2016 21.40 21.51 21.16 21.35 5,106,326 +0.03(+0.14%)
Apr 12, 2016 20.52 21.47 20.40 21.32 6,399,932 +0.94(+4.60%)
Apr 11, 2016 20.51 20.77 20.37 20.38 3,015,086 +0.06(+0.29%)
Apr 08, 2016 20.43 20.46 20.20 20.32 3,747,829 +0.46(+2.30%)
Apr 07, 2016 19.97 20.14 19.73 19.86 3,292,907 -0.27(-1.36%)
Apr 06, 2016 19.85 20.15 19.60 20.14 4,482,070 +0.46(+2.33%)
Apr 05, 2016 19.67 19.86 19.55 19.68 4,065,668 -0.28(-1.41%)
Apr 04, 2016 20.42 20.45 19.89 19.96 7,142,136 -0.48(-2.35%)
Apr 01, 2016 20.02 20.48 19.95 20.44 4,052,713 -0.10(-0.47%)
Mar 31, 2016 20.27 20.62 20.23 20.53 4,210,616 +0.21(+1.05%)
Mar 30, 2016 20.36 20.59 20.22 20.32 3,160,271 +0.25(+1.25%)
Mar 29, 2016 19.75 20.17 19.62 20.07 3,852,405 +0.04(+0.18%)
Mar 28, 2016 19.99 20.08 19.68 20.03 3,729,131 +0.04(+0.22%)
Mar 24, 2016 19.46 19.99 19.99 19.99 5,143,701 +0.11(+0.56%)
Mar 23, 2016 20.40 20.45 19.87 19.88 5,325,495 -0.69(-3.37%)
Mar 22, 2016 20.20 20.85 20.18 20.57 8,080,951 +0.07(+0.36%)
Mar 21, 2016 20.35 20.51 20.22 20.50 5,427,458 +0.09(+0.43%)
Mar 18, 2016 20.87 20.91 20.34 20.41 6,934,460 -0.37(-1.78%)
Mar 17, 2016 20.62 20.84 20.41 20.78 5,000,760 +0.44(+2.14%)
Mar 16, 2016 19.89 20.39 19.73 20.34 7,248,346 +0.59(+2.99%)
Mar 15, 2016 19.04 19.76 19.04 19.75 4,921,808 +0.40(+2.06%)
Mar 14, 2016 19.05 19.42 18.86 19.35 4,395,553 +0.04(+0.19%)
Mar 11, 2016 19.23 19.49 19.17 19.32 7,184,678 +0.36(+1.91%)
Mar 10, 2016 19.07 19.22 18.61 18.95 4,472,706 -0.26(-1.34%)
Mar 09, 2016 19.16 19.46 18.99 19.21 6,274,782 +0.34(+1.80%)
Mar 08, 2016 19.07 19.10 18.65 18.87 4,786,407 -0.35(-1.84%)
Mar 07, 2016 18.60 19.46 18.59 19.23 6,997,253 +0.53(+2.84%)
Mar 04, 2016 18.58 18.84 18.40 18.70 6,659,135 +0.27(+1.44%)
Mar 03, 2016 18.35 18.63 18.19 18.43 7,805,515 +0.07(+0.36%)
Mar 02, 2016 18.26 18.39 17.78 18.36 5,475,119 +0.02(+0.10%)
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.