Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.39 23.64 23.32 23.51 6,539,878 -0.32(-1.32%)
Feb 27, 2017 23.62 23.85 23.37 23.83 7,080,953 +0.19(+0.79%)
Feb 24, 2017 24.29 24.33 23.57 23.64 8,700,409 -0.88(-3.58%)
Feb 23, 2017 24.36 24.59 24.29 24.52 7,835,675 +0.39(+1.62%)
Feb 22, 2017 24.12 24.29 24.07 24.13 6,431,032 -0.23(-0.92%)
Feb 21, 2017 24.20 24.40 24.10 24.35 4,939,793 +0.21(+0.87%)
Feb 17, 2017 24.14 24.14 24.14 0 -0.23(-0.95%)
Feb 16, 2017 24.47 24.56 24.29 24.38 5,678,879 +0.02(+0.09%)
Feb 15, 2017 23.92 24.39 23.89 24.35 4,763,064 +0.33(+1.37%)
Feb 14, 2017 24.01 24.12 23.82 24.02 4,384,150 +0.08(+0.35%)
Feb 13, 2017 23.82 23.95 23.68 23.94 2,875,842 +0.14(+0.60%)
Feb 10, 2017 23.95 24.11 23.72 23.80 4,630,769 +0.11(+0.48%)
Feb 09, 2017 23.05 24.26 23.62 23.68 9,226,878 +0.63(+2.73%)
Feb 08, 2017 23.08 23.11 22.64 23.05 5,109,349 -0.11(-0.49%)
Feb 07, 2017 22.99 23.20 22.86 23.17 4,611,782 -0.05(-0.19%)
Feb 06, 2017 23.44 23.44 23.04 23.21 3,603,266 -0.26(-1.09%)
Feb 03, 2017 23.43 23.70 23.37 23.47 4,087,691 +0.08(+0.35%)
Feb 02, 2017 23.38 23.50 23.24 23.38 3,793,983 +0.09(+0.39%)
Feb 01, 2017 23.29 23.46 23.13 23.29 4,077,087 +0.00(+0.00%)
Jan 31, 2017 23.41 23.42 23.05 23.29 4,426,450 +0.03(+0.13%)
Jan 30, 2017 23.56 23.59 23.09 23.26 6,675,019 -0.36(-1.53%)
Jan 27, 2017 23.80 23.90 23.59 23.62 4,602,618 -0.29(-1.22%)
Jan 26, 2017 24.33 24.36 23.83 23.92 6,206,205 -0.33(-1.36%)
Jan 25, 2017 24.51 24.51 24.09 24.25 5,451,480 +0.03(+0.12%)
Jan 24, 2017 23.95 24.33 23.68 24.22 12,263,164 +0.74(+3.16%)
Jan 23, 2017 23.64 23.72 23.32 23.47 3,756,263 -0.34(-1.42%)
Jan 20, 2017 23.94 24.06 23.76 23.81 3,027,604 +0.06(+0.25%)
Jan 19, 2017 24.05 24.09 23.75 23.75 3,674,746 -0.26(-1.09%)
Jan 18, 2017 24.38 24.49 23.94 24.01 4,209,701 -0.55(-2.23%)
Jan 17, 2017 24.63 24.94 24.53 24.56 3,722,803 +0.21(+0.86%)
Jan 13, 2017 24.35 24.35 24.35 0 -0.10(-0.40%)
Jan 12, 2017 24.83 24.86 24.23 24.45 3,537,840 -0.13(-0.52%)
Jan 11, 2017 24.47 24.60 24.20 24.58 4,175,607 +0.17(+0.71%)
Jan 10, 2017 24.66 24.77 24.39 24.41 3,849,021 -0.27(-1.10%)
Jan 09, 2017 24.72 24.83 24.51 24.68 3,275,590 -0.35(-1.38%)
Jan 06, 2017 25.06 25.12 24.86 25.02 2,460,626 +0.02(+0.09%)
Jan 05, 2017 24.85 25.11 24.77 25.00 2,539,307 +0.18(+0.73%)
Jan 04, 2017 24.89 25.04 24.77 24.82 2,371,325 +0.12(+0.49%)
Jan 03, 2017 24.76 25.10 24.48 24.70 3,787,110 +0.17(+0.67%)
Dec 30, 2016 24.53 24.53 24.53 0 -0.06(-0.24%)
Dec 29, 2016 24.41 24.71 24.39 24.59 2,429,917 +0.20(+0.80%)
Dec 28, 2016 24.56 24.70 24.33 24.40 1,916,048 -0.29(-1.19%)
Dec 27, 2016 24.61 24.80 24.51 24.69 1,738,310 +0.09(+0.37%)
Dec 23, 2016 24.60 24.60 24.60 0 -0.11(-0.43%)
Dec 22, 2016 24.68 24.81 24.56 24.71 2,177,762 +0.08(+0.34%)
Dec 21, 2016 24.70 24.74 24.57 24.62 3,164,142 -0.06(-0.24%)
Dec 20, 2016 24.60 24.77 24.54 24.68 3,337,792 +0.16(+0.64%)
Dec 19, 2016 24.56 24.65 24.44 24.53 1,663,665 -0.11(-0.43%)
Dec 16, 2016 24.75 24.85 24.48 24.63 2,926,645 +0.01(+0.06%)
Dec 15, 2016 24.08 24.66 24.08 24.62 2,603,727 +0.30(+1.23%)
Dec 14, 2016 25.07 25.10 24.32 24.32 5,699,395 -0.68(-2.73%)
Dec 13, 2016 24.68 25.14 24.54 25.00 4,770,556 +0.56(+2.30%)
Dec 12, 2016 25.14 25.36 24.41 24.44 6,612,571 -0.05(-0.18%)
Dec 09, 2016 24.54 24.62 24.40 24.48 2,742,005 +0.11(+0.43%)
Dec 08, 2016 24.54 24.66 24.14 24.38 3,744,863 -0.02(-0.06%)
Dec 07, 2016 24.16 24.44 24.16 24.39 3,162,822 +0.11(+0.46%)
Dec 06, 2016 24.13 24.43 24.02 24.28 3,941,098 -0.08(-0.34%)
Dec 05, 2016 24.40 24.53 24.14 24.36 3,683,814 +0.17(+0.71%)
Dec 02, 2016 24.20 24.36 23.88 24.19 3,536,443 -0.05(-0.22%)
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.