Suncor Energy Inc (NY: SU )

37.73 +0.76 (+2.04%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.49 20.55 20.09 20.17 9,290,666 -0.53(-2.55%)
Aug 30, 2016 20.68 20.78 20.58 20.70 4,913,350 +0.04(+0.22%)
Aug 29, 2016 20.96 20.96 20.59 20.65 5,639,060 -0.24(-1.14%)
Aug 26, 2016 20.95 21.25 20.78 20.89 4,327,603 +0.01(+0.04%)
Aug 25, 2016 20.89 20.98 20.76 20.88 3,565,928 -0.01(-0.07%)
Aug 24, 2016 20.94 21.07 20.80 20.90 4,084,954 -0.14(-0.67%)
Aug 23, 2016 21.10 21.17 21.00 21.04 2,639,457 -0.04(-0.18%)
Aug 22, 2016 20.93 21.11 20.75 21.07 3,601,737 -0.07(-0.35%)
Aug 19, 2016 21.21 21.28 21.08 21.15 3,265,861 -0.22(-1.01%)
Aug 18, 2016 21.21 21.39 21.18 21.36 5,395,993 +0.35(+1.66%)
Aug 17, 2016 21.07 21.07 20.67 21.01 5,631,272 -0.16(-0.77%)
Aug 16, 2016 21.14 21.25 21.09 21.18 3,132,488 +0.09(+0.42%)
Aug 15, 2016 21.01 21.22 21.01 21.09 3,608,361 +0.18(+0.85%)
Aug 12, 2016 20.84 20.98 20.74 20.91 2,293,745 +0.11(+0.54%)
Aug 11, 2016 20.64 20.91 20.56 20.80 4,158,732 +0.28(+1.38%)
Aug 10, 2016 20.42 20.61 20.33 20.52 8,214,139 +0.17(+0.84%)
Aug 09, 2016 20.22 20.40 20.14 20.35 3,442,392 +0.22(+1.07%)
Aug 08, 2016 19.87 20.31 19.81 20.13 4,248,024 +0.35(+1.77%)
Aug 05, 2016 19.69 19.80 19.39 19.78 4,280,167 -0.03(-0.15%)
Aug 04, 2016 19.62 19.90 19.56 19.81 3,216,822 +0.16(+0.79%)
Aug 03, 2016 19.40 19.68 19.17 19.65 4,836,138 +0.31(+1.62%)
Aug 02, 2016 19.63 19.74 19.17 19.34 4,734,214 +0.06(+0.31%)
Aug 01, 2016 19.79 19.86 19.19 19.28 4,721,957 -0.74(-3.68%)
Jul 29, 2016 19.71 20.07 19.67 20.02 4,500,994 +0.15(+0.75%)
Jul 28, 2016 19.67 19.90 19.53 19.87 6,500,685 +0.33(+1.67%)
Jul 27, 2016 19.87 19.97 19.40 19.54 5,225,743 -0.21(-1.05%)
Jul 26, 2016 19.57 19.76 19.48 19.75 5,328,937 +0.15(+0.76%)
Jul 25, 2016 20.12 20.20 19.48 19.60 4,124,304 -0.77(-3.76%)
Jul 22, 2016 20.49 20.51 20.13 20.37 3,322,910 -0.09(-0.44%)
Jul 21, 2016 20.52 20.71 20.42 20.46 3,936,520 -0.07(-0.33%)
Jul 20, 2016 20.41 20.66 20.29 20.52 4,257,744 +0.07(+0.36%)
Jul 19, 2016 20.72 20.75 20.38 20.45 3,255,286 -0.33(-1.61%)
Jul 18, 2016 20.63 20.82 20.52 20.78 3,141,658 +0.02(+0.11%)
Jul 15, 2016 21.20 21.22 20.71 20.76 3,124,722 -0.37(-1.76%)
Jul 14, 2016 21.28 21.34 21.07 21.13 3,567,180 +0.13(+0.64%)
Jul 13, 2016 21.14 21.35 20.81 21.00 3,350,638 -0.22(-1.05%)
Jul 12, 2016 21.01 21.35 20.96 21.22 3,401,847 +0.62(+3.03%)
Jul 11, 2016 20.75 20.84 20.55 20.60 3,134,721 -0.11(-0.54%)
Jul 08, 2016 20.82 21.02 20.70 20.71 4,798,728 +0.07(+0.36%)
Jul 07, 2016 21.16 21.19 20.52 20.64 4,628,344 -0.28(-1.32%)
Jul 06, 2016 20.87 21.00 20.58 20.91 4,130,834 -0.08(-0.39%)
Jul 05, 2016 20.76 21.07 20.62 20.99 6,820,464 +0.00(+0.00%)
Jul 01, 2016 20.71 20.99 20.99 20.99 5,066,748 +0.36(+1.77%)
Jun 30, 2016 20.38 20.67 20.22 20.63 4,849,301 +0.25(+1.20%)
Jun 29, 2016 20.18 20.43 20.13 20.38 5,392,269 +0.43(+2.16%)
Jun 28, 2016 20.08 20.18 19.80 19.95 5,521,369 +0.42(+2.13%)
Jun 27, 2016 19.76 19.93 19.44 19.53 6,213,648 -0.44(-2.20%)
Jun 24, 2016 20.01 20.61 19.94 19.97 6,673,688 -1.00(-4.79%)
Jun 23, 2016 20.48 21.04 20.43 20.98 7,694,251 +0.81(+4.02%)
Jun 22, 2016 20.32 20.34 19.97 20.17 5,027,685 +0.01(+0.07%)
Jun 21, 2016 20.04 20.29 19.90 20.15 3,925,103 +0.09(+0.45%)
Jun 20, 2016 20.20 20.31 20.06 20.06 4,044,858 +0.26(+1.31%)
Jun 17, 2016 19.74 19.94 19.68 19.80 5,163,421 +0.26(+1.33%)
Jun 16, 2016 19.27 19.65 19.04 19.54 5,573,898 +0.01(+0.04%)
Jun 15, 2016 19.64 19.77 19.48 19.53 5,529,186 -0.24(-1.20%)
Jun 14, 2016 19.85 20.05 19.67 19.77 5,161,544 -0.21(-1.04%)
Jun 13, 2016 19.87 20.29 19.74 19.98 6,330,854 -0.06(-0.30%)
Jun 10, 2016 20.39 20.51 20.02 20.04 6,369,611 -0.54(-2.64%)
Jun 09, 2016 20.59 20.75 20.46 20.58 7,453,961 -0.20(-0.97%)
Jun 08, 2016 20.98 21.10 20.68 20.78 29,360,570 -0.44(-2.07%)
Jun 07, 2016 20.97 21.25 20.89 21.22 4,315,467 +0.44(+2.11%)
Jun 06, 2016 20.72 20.85 20.50 20.78 4,952,189 +0.31(+1.53%)
Jun 03, 2016 20.56 20.74 20.34 20.47 5,614,443 +0.07(+0.33%)
Jun 02, 2016 19.88 20.41 19.85 20.40 5,362,976 +0.27(+1.33%)
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.