Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.