Suncor Energy Inc (NY: SU )

37.80 +0.83 (+2.23%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 29.68 29.86 29.47 29.76 2,517,517 -0.08(-0.26%)
Apr 30, 2018 29.61 30.13 29.51 29.84 4,081,279 +0.31(+1.06%)
Apr 27, 2018 30.04 30.25 29.42 29.53 3,865,587 -0.62(-2.07%)
Apr 26, 2018 30.07 30.25 29.95 30.15 2,096,454 +0.26(+0.86%)
Apr 25, 2018 29.67 29.97 29.48 29.90 2,247,909 +0.20(+0.68%)
Apr 24, 2018 29.77 29.98 29.45 29.69 3,030,396 -0.03(-0.10%)
Apr 23, 2018 29.79 29.86 29.60 29.72 3,819,031 -0.13(-0.44%)
Apr 20, 2018 29.79 30.00 29.71 29.86 3,153,714 -0.09(-0.31%)
Apr 19, 2018 30.13 30.34 29.94 29.95 4,897,224 -0.10(-0.34%)
Apr 18, 2018 29.78 30.20 29.64 30.05 4,325,517 +0.50(+1.69%)
Apr 17, 2018 29.34 29.67 29.26 29.55 2,960,849 +0.26(+0.88%)
Apr 16, 2018 29.55 29.68 29.21 29.29 4,060,288 -0.27(-0.90%)
Apr 13, 2018 29.40 29.69 29.25 29.56 2,956,839 +0.29(+0.99%)
Apr 12, 2018 29.31 29.56 29.17 29.27 2,919,043 -0.07(-0.24%)
Apr 11, 2018 28.69 29.48 28.65 29.34 5,005,896 +0.66(+2.31%)
Apr 10, 2018 28.70 28.93 28.55 28.68 4,058,116 +0.42(+1.49%)
Apr 09, 2018 28.31 28.59 28.01 28.26 3,757,645 +0.07(+0.25%)
Apr 06, 2018 28.05 28.43 27.83 28.19 5,858,371 -0.04(-0.14%)
Apr 05, 2018 27.11 28.51 26.99 28.22 7,951,074 +1.30(+4.84%)
Apr 04, 2018 26.52 26.94 26.37 26.92 4,274,279 +0.06(+0.23%)
Apr 03, 2018 26.47 26.91 26.29 26.86 3,727,254 +0.49(+1.87%)
Apr 02, 2018 26.91 26.98 26.13 26.37 4,015,779 -0.59(-2.20%)
Mar 29, 2018 26.96 26.96 26.96 0 +0.48(+1.80%)
Mar 28, 2018 26.82 27.13 26.48 26.48 4,785,152 -0.39(-1.45%)
Mar 27, 2018 26.83 27.15 26.70 26.87 5,898,763 +0.12(+0.44%)
Mar 26, 2018 26.08 26.81 25.98 26.76 4,376,605 +0.80(+3.07%)
Mar 23, 2018 26.11 26.32 25.96 25.96 5,981,460 +0.08(+0.30%)
Mar 22, 2018 26.21 26.30 25.85 25.88 3,793,751 -0.48(-1.84%)
Mar 21, 2018 25.91 26.58 25.84 26.37 4,106,460 +0.64(+2.49%)
Mar 20, 2018 25.28 25.74 25.26 25.73 5,372,481 +0.61(+2.42%)
Mar 19, 2018 25.56 25.56 25.09 25.12 3,646,531 -0.42(-1.65%)
Mar 16, 2018 25.26 25.70 25.20 25.54 4,052,439 +0.31(+1.24%)
Mar 15, 2018 25.41 25.51 25.14 25.23 4,258,494 -0.17(-0.68%)
Mar 14, 2018 25.51 25.65 25.21 25.40 5,031,559 -0.02(-0.09%)
Mar 13, 2018 25.45 25.70 25.34 25.42 4,164,352 +0.05(+0.18%)
Mar 12, 2018 25.31 25.49 25.17 25.38 5,082,845 -0.04(-0.15%)
Mar 09, 2018 25.57 25.63 25.30 25.41 3,986,113 +0.09(+0.34%)
Mar 08, 2018 25.27 25.47 25.16 25.33 3,689,395 +0.14(+0.56%)
Mar 07, 2018 25.38 24.76 25.19 5,217,162 +0.13(+0.53%)
Mar 06, 2018 25.35 25.35 25.00 25.06 4,169,639 +0.11(+0.44%)
Mar 05, 2018 24.61 25.02 24.45 24.95 6,464,029 +0.20(+0.82%)
Mar 02, 2018 25.12 25.14 24.51 24.74 7,311,094 -0.66(-2.61%)
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.