Suncor Energy Inc (NY: SU )

17.70 USD -0.44 (-2.43%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.25 32.59 32.12 32.29 4,831,800 -0.51(-1.55%)
Nov 29, 2018 32.65 33.13 32.61 32.80 4,815,655 +0.25(+0.77%)
Nov 28, 2018 32.50 32.67 32.00 32.55 4,960,813 -0.02(-0.06%)
Nov 27, 2018 32.45 32.80 32.39 32.57 4,433,092 +0.01(+0.03%)
Nov 26, 2018 32.77 33.01 32.35 32.56 4,443,075 -0.12(-0.37%)
Nov 23, 2018 33.19 33.59 32.48 32.68 4,708,300 -0.92(-2.74%)
Nov 21, 2018 33.60 33.60 33.60 0 +1.43(+4.45%)
Nov 20, 2018 32.15 32.35 31.80 32.17 7,528,934 -0.62(-1.89%)
Nov 19, 2018 32.87 33.10 32.34 32.79 4,590,631 -0.41(-1.23%)
Nov 16, 2018 33.69 33.80 33.16 33.20 4,312,200 -0.32(-0.95%)
Nov 15, 2018 33.30 33.73 33.15 33.52 4,942,820 +0.11(+0.33%)
Nov 14, 2018 32.98 33.65 32.90 33.41 5,298,452 +0.88(+2.71%)
Nov 13, 2018 33.30 33.59 32.43 32.53 5,004,036 -0.97(-2.90%)
Nov 12, 2018 33.89 33.92 33.38 33.50 4,617,512 -0.14(-0.42%)
Nov 09, 2018 33.67 33.98 33.26 33.64 4,713,700 -0.47(-1.38%)
Nov 08, 2018 35.01 35.07 33.87 34.11 4,700,879 -1.05(-2.99%)
Nov 07, 2018 34.96 35.37 34.83 35.16 5,160,047 +0.81(+2.36%)
Nov 06, 2018 34.16 34.51 34.00 34.35 3,489,315 +0.29(+0.85%)
Nov 05, 2018 33.89 34.25 33.77 34.06 2,786,219 +0.50(+1.49%)
Nov 02, 2018 33.90 34.32 33.39 33.56 3,780,800 -0.10(-0.30%)
Nov 01, 2018 33.78 34.40 33.13 33.66 5,435,729 +0.35(+1.05%)
Oct 31, 2018 33.76 34.00 33.19 33.31 4,111,242 +0.18(+0.54%)
Oct 30, 2018 33.02 33.48 32.86 33.13 5,744,135 -0.06(-0.18%)
Oct 29, 2018 34.31 34.31 32.79 33.19 4,504,255 -0.69(-2.04%)
Oct 26, 2018 33.15 34.11 32.94 33.88 4,180,500 +0.28(+0.83%)
Oct 25, 2018 33.71 33.92 33.46 33.60 3,936,359 +0.35(+1.05%)
Oct 24, 2018 34.59 34.65 33.25 33.25 5,401,382 -1.20(-3.48%)
Oct 23, 2018 34.85 34.94 34.14 34.45 4,478,208 -1.01(-2.85%)
Oct 22, 2018 35.92 35.99 35.33 35.46 3,742,523 -0.26(-0.73%)
Oct 19, 2018 35.55 35.91 35.35 35.72 4,603,700 +0.22(+0.62%)
Oct 18, 2018 35.84 36.04 35.33 35.50 4,824,573 -0.72(-1.99%)
Oct 17, 2018 36.51 36.63 35.94 36.22 3,787,024 -0.57(-1.55%)
Oct 16, 2018 36.94 37.12 36.56 36.79 2,838,403 -0.02(-0.05%)
Oct 15, 2018 36.84 37.26 36.61 36.81 3,389,361 +0.17(+0.46%)
Oct 12, 2018 36.19 36.80 36.02 36.64 4,551,900 +1.08(+3.04%)
Oct 11, 2018 37.07 37.34 35.52 35.56 5,705,866 -1.80(-4.82%)
Oct 10, 2018 39.07 39.07 37.30 37.36 4,779,575 -1.61(-4.13%)
Oct 09, 2018 39.40 39.58 38.93 38.97 3,363,032 -0.24(-0.61%)
Oct 08, 2018 38.84 39.44 38.73 39.21 3,013,452 +0.04(+0.10%)
Oct 05, 2018 39.99 40.03 39.06 39.17 3,857,200 -0.83(-2.08%)
Oct 04, 2018 39.64 40.08 39.42 40.00 5,993,684 +0.28(+0.70%)
Oct 03, 2018 39.38 40.00 39.08 39.72 4,341,060 +0.41(+1.04%)
Oct 02, 2018 39.77 39.79 39.08 39.31 2,928,680 -0.46(-1.16%)
Oct 01, 2018 39.21 39.79 39.09 39.77 3,500,501 +1.08(+2.79%)
Sep 28, 2018 39.38 39.45 38.61 38.69 3,347,200 -0.62(-1.58%)
Sep 27, 2018 39.05 39.60 39.01 39.31 3,640,806 +0.41(+1.05%)
Sep 26, 2018 38.73 39.44 38.68 38.90 5,334,345 +0.10(+0.26%)
Sep 25, 2018 39.73 40.05 38.76 38.80 4,764,507 -0.74(-1.87%)
Sep 24, 2018 39.48 39.89 39.16 39.54 3,555,922 +0.49(+1.25%)
Sep 21, 2018 38.90 39.41 38.90 39.05 2,319,700 +0.31(+0.80%)
Sep 20, 2018 39.45 39.52 38.54 38.74 3,303,027 -0.45(-1.15%)
Sep 19, 2018 39.59 39.68 39.13 39.19 3,052,424 -0.36(-0.91%)
Sep 18, 2018 38.48 39.58 38.41 39.55 3,453,990 +1.37(+3.59%)
Sep 17, 2018 38.43 38.63 38.11 38.18 2,187,472 -0.07(-0.18%)
Sep 14, 2018 38.29 38.70 38.17 38.25 2,721,200 -0.09(-0.23%)
Sep 13, 2018 38.53 38.84 38.33 38.34 3,061,374 -0.22(-0.57%)
Sep 12, 2018 38.87 38.99 38.51 38.56 3,555,790 -0.02(-0.05%)
Sep 11, 2018 38.19 38.67 37.73 38.58 3,626,632 +0.06(+0.16%)
Sep 10, 2018 39.19 39.50 38.50 38.52 3,119,238 -0.51(-1.31%)
Sep 07, 2018 39.02 39.13 38.58 39.03 3,444,000 -0.28(-0.71%)
Sep 06, 2018 39.87 40.05 39.12 39.31 2,233,411 -0.72(-1.80%)
Sep 05, 2018 40.03 40.15 39.19 40.03 2,783,158 +0.00(+0.00%)
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.