Suncor Energy Inc (NY: SU )

37.00 -0.25 (-0.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.20 33.45 32.95 33.12 3,843,637 -0.10(-0.31%)
Jul 30, 2018 33.26 33.42 33.08 33.23 2,359,539 +0.23(+0.69%)
Jul 27, 2018 32.68 33.07 32.48 33.00 4,143,516 +0.29(+0.89%)
Jul 26, 2018 32.08 32.77 31.66 32.71 4,758,134 +0.67(+2.09%)
Jul 25, 2018 32.10 32.10 31.69 32.04 3,905,612 +0.03(+0.10%)
Jul 24, 2018 32.17 32.79 31.92 32.01 4,631,789 -0.14(-0.44%)
Jul 23, 2018 32.42 32.61 32.04 32.15 5,856,547 -0.19(-0.58%)
Jul 20, 2018 32.30 32.42 32.17 32.34 3,023,119 +0.28(+0.86%)
Jul 19, 2018 31.76 32.23 31.72 32.06 3,585,328 +0.02(+0.05%)
Jul 18, 2018 32.01 32.14 31.71 32.05 4,669,925 -0.11(-0.34%)
Jul 17, 2018 32.20 32.31 32.11 32.16 2,967,149 -0.26(-0.80%)
Jul 16, 2018 32.70 32.86 32.14 32.42 3,297,863 -0.53(-1.60%)
Jul 13, 2018 32.46 33.06 32.43 32.94 3,247,874 +0.39(+1.18%)
Jul 12, 2018 32.44 32.68 32.19 32.56 3,608,664 +0.26(+0.80%)
Jul 11, 2018 32.40 32.81 32.06 32.30 4,006,125 -0.50(-1.51%)
Jul 10, 2018 32.61 33.05 32.40 32.79 5,023,852 +0.42(+1.29%)
Jul 09, 2018 32.55 32.56 32.21 32.38 4,437,165 +0.03(+0.10%)
Jul 06, 2018 32.09 32.41 31.97 32.35 4,593,872 +0.14(+0.44%)
Jul 05, 2018 32.27 32.40 32.04 32.20 5,008,030 +0.36(+1.14%)
Jul 03, 2018 31.84 31.84 31.84 0 +0.11(+0.35%)
Jul 02, 2018 31.69 31.89 31.42 31.73 2,671,686 -0.24(-0.76%)
Jun 29, 2018 32.28 31.63 31.98 4,779,155 +0.63(+2.01%)
Jun 28, 2018 31.47 31.54 31.19 31.35 4,589,535 -0.02(-0.05%)
Jun 27, 2018 31.67 32.17 31.30 31.36 7,908,408 -0.04(-0.13%)
Jun 26, 2018 30.70 31.60 30.46 31.40 8,637,520 +0.98(+3.23%)
Jun 25, 2018 30.99 31.20 30.05 30.42 7,289,931 -1.15(-3.64%)
Jun 22, 2018 31.54 31.92 31.29 31.57 7,591,247 +0.74(+2.40%)
Jun 21, 2018 31.24 31.28 30.80 30.83 5,140,503 -0.51(-1.63%)
Jun 20, 2018 31.28 31.44 31.14 31.34 3,421,397 +0.27(+0.86%)
Jun 19, 2018 30.82 31.17 30.66 31.07 3,146,589 -0.17(-0.55%)
Jun 18, 2018 30.73 31.47 30.73 31.25 5,790,804 +0.46(+1.48%)
Jun 15, 2018 31.32 30.74 30.79 5,041,545 -0.53(-1.68%)
Jun 14, 2018 31.54 31.58 31.28 31.32 3,218,050 -0.08(-0.25%)
Jun 13, 2018 31.55 31.89 31.37 31.39 3,555,855 -0.18(-0.57%)
Jun 12, 2018 32.35 32.54 31.56 31.58 4,876,533 -1.04(-3.18%)
Jun 11, 2018 31.91 32.78 31.87 32.61 5,337,500 +0.57(+1.77%)
Jun 08, 2018 31.83 32.19 31.64 32.05 3,679,690 +0.24(+0.77%)
Jun 07, 2018 31.17 31.84 31.15 31.80 3,331,214 +0.82(+2.64%)
Jun 06, 2018 30.84 30.99 3,594,367 +0.20(+0.66%)
Jun 05, 2018 31.20 31.26 30.48 30.78 5,600,436 -0.58(-1.85%)
Jun 04, 2018 32.00 32.28 31.28 31.36 5,464,365 -0.46(-1.43%)
Jun 01, 2018 31.21 31.88 31.06 31.82 7,737,548 +0.77(+2.48%)
May 31, 2018 31.02 31.37 30.67 31.05 4,203,550 -0.27(-0.87%)
May 30, 2018 30.66 31.44 30.65 31.32 3,929,188 +0.90(+2.95%)
May 29, 2018 29.90 30.58 29.88 30.43 5,053,325 -0.15(-0.49%)
May 25, 2018 30.57 30.57 30.57 0 -0.98(-3.12%)
May 24, 2018 31.41 31.73 31.25 31.56 3,595,060 -0.19(-0.59%)
May 23, 2018 31.73 31.97 31.39 31.75 6,355,832 -0.30(-0.93%)
May 22, 2018 32.39 32.64 31.95 32.04 4,422,086 -0.22(-0.68%)
May 21, 2018 32.31 32.32 32.00 32.26 2,324,063 +0.28(+0.88%)
May 18, 2018 32.20 32.21 31.84 31.98 3,999,515 -0.34(-1.06%)
May 17, 2018 32.13 32.58 31.98 32.32 4,578,987 +0.29(+0.90%)
May 16, 2018 31.76 32.10 31.62 32.03 4,091,135 +0.15(+0.47%)
May 15, 2018 31.93 31.99 31.67 31.89 3,165,358 -0.23(-0.73%)
May 14, 2018 31.35 32.21 31.32 32.12 5,317,022 +1.03(+3.31%)
May 11, 2018 30.89 31.39 30.79 31.09 4,997,543 +0.26(+0.84%)
May 10, 2018 30.57 30.92 30.44 30.83 3,521,018 +0.44(+1.44%)
May 09, 2018 30.36 30.57 30.17 30.39 5,171,925 +0.40(+1.33%)
May 08, 2018 29.56 30.07 29.19 30.00 7,694,653 +0.00(+0.00%)
May 07, 2018 30.09 30.41 29.97 30.00 5,314,699 +0.03(+0.10%)
May 04, 2018 29.57 30.08 29.44 29.97 2,964,508 +0.24(+0.81%)
May 03, 2018 29.65 29.84 29.33 29.72 3,487,248 +0.08(+0.26%)
May 02, 2018 29.86 30.09 29.46 29.65 5,510,281 -0.12(-0.39%)
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.