Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.28 25.37 25.05 25.18 3,424,932 +0.06(+0.22%)
Jun 27, 2019 25.55 25.59 25.05 25.13 3,705,929 -0.39(-1.52%)
Jun 26, 2019 25.66 25.81 25.50 25.51 4,980,998 +0.05(+0.19%)
Jun 25, 2019 25.77 25.85 25.47 25.47 3,924,463 -0.27(-1.07%)
Jun 24, 2019 25.61 25.85 25.37 25.74 3,856,674 +0.20(+0.79%)
Jun 21, 2019 25.77 25.82 25.39 25.54 4,239,620 -0.18(-0.69%)
Jun 20, 2019 25.89 25.94 25.63 25.72 3,460,241 +0.35(+1.37%)
Jun 19, 2019 25.22 25.47 25.04 25.37 3,348,814 +0.19(+0.74%)
Jun 18, 2019 25.26 25.38 25.07 25.18 4,295,435 +0.06(+0.26%)
Jun 17, 2019 25.04 25.37 24.96 25.12 4,171,386 +0.06(+0.26%)
Jun 14, 2019 24.96 25.26 24.83 25.05 2,539,961 +0.02(+0.10%)
Jun 13, 2019 25.06 25.13 24.94 25.03 2,415,013 +0.17(+0.68%)
Jun 12, 2019 24.50 24.88 24.36 24.86 3,655,249 +0.12(+0.49%)
Jun 11, 2019 24.69 24.95 24.62 24.74 2,335,544 +0.16(+0.66%)
Jun 10, 2019 24.67 24.76 24.49 24.58 2,640,021 -0.06(-0.23%)
Jun 07, 2019 24.62 24.91 24.58 24.63 3,386,945 +0.08(+0.33%)
Jun 06, 2019 24.33 24.62 24.18 24.55 3,654,536 +0.32(+1.33%)
Jun 05, 2019 24.58 24.61 24.18 24.23 4,351,974 -0.21(-0.86%)
Jun 04, 2019 24.54 24.65 24.23 24.44 4,968,227 +0.00(+0.00%)
Jun 03, 2019 24.87 24.94 24.37 24.44 7,320,658 -0.20(-0.82%)
May 31, 2019 24.56 24.78 24.25 24.64 4,441,741 -0.20(-0.81%)
May 30, 2019 24.98 25.13 24.70 24.84 5,832,423 -0.18(-0.74%)
May 29, 2019 24.62 25.16 24.50 25.02 2,713,093 +0.01(+0.03%)
May 28, 2019 25.31 25.50 25.02 25.02 6,355,647 +0.14(+0.58%)
May 24, 2019 24.73 25.02 24.59 24.87 3,791,867 +0.31(+1.27%)
May 23, 2019 25.05 25.08 24.21 24.56 4,542,793 -0.99(-3.88%)
May 22, 2019 26.14 26.16 25.54 25.55 2,358,064 -0.67(-2.56%)
May 21, 2019 25.92 26.26 25.84 26.22 2,815,704 +0.37(+1.42%)
May 20, 2019 25.80 25.99 25.75 25.86 1,822,284 +0.11(+0.44%)
May 17, 2019 25.89 26.07 25.69 25.74 2,245,370 -0.24(-0.92%)
May 16, 2019 25.82 26.18 25.82 25.98 2,285,325 +0.30(+1.18%)
May 15, 2019 25.29 25.78 25.26 25.68 1,782,894 +0.16(+0.63%)
May 14, 2019 25.29 25.68 25.20 25.52 2,273,785 +0.38(+1.53%)
May 13, 2019 25.36 25.52 25.07 25.14 5,137,232 -0.39(-1.54%)
May 10, 2019 25.77 25.88 25.39 25.53 4,997,240 -0.34(-1.33%)
May 09, 2019 25.85 26.01 25.38 25.87 2,779,519 -0.18(-0.68%)
May 08, 2019 25.51 26.23 25.38 26.05 3,261,913 +0.55(+2.17%)
May 07, 2019 25.34 25.55 25.10 25.50 3,818,730 -0.17(-0.66%)
May 06, 2019 25.43 25.72 25.27 25.66 2,487,702 -0.25(-0.96%)
May 03, 2019 25.58 26.01 25.46 25.91 2,493,745 +0.58(+2.31%)
May 02, 2019 26.08 26.26 25.30 25.33 3,560,961 -0.70(-2.67%)
May 01, 2019 26.38 26.49 26.01 26.02 8,414,585 -0.38(-1.42%)
Apr 30, 2019 26.63 26.65 26.13 26.40 2,348,509 -0.10(-0.39%)
Apr 29, 2019 26.28 26.60 26.10 26.50 2,494,222 +0.13(+0.49%)
Apr 26, 2019 26.40 26.42 25.91 26.38 3,372,368 -0.12(-0.45%)
Apr 25, 2019 26.38 26.70 26.12 26.50 2,801,674 +0.17(+0.64%)
Apr 24, 2019 27.20 27.26 26.30 26.33 3,927,457 -1.02(-3.74%)
Apr 23, 2019 27.09 27.40 27.05 27.35 3,065,465 +0.18(+0.68%)
Apr 22, 2019 26.77 27.22 26.71 27.17 3,231,898 +0.62(+2.32%)
Apr 18, 2019 26.57 26.75 26.49 26.55 2,249,495 -0.04(-0.15%)
Apr 17, 2019 26.52 26.78 26.38 26.59 3,160,073 +0.28(+1.06%)
Apr 16, 2019 26.41 26.46 26.14 26.31 3,058,277 -0.07(-0.27%)
Apr 15, 2019 26.67 26.76 26.32 26.38 2,439,462 -0.17(-0.63%)
Apr 12, 2019 26.48 26.72 26.41 26.55 3,276,493 +0.29(+1.10%)
Apr 11, 2019 26.38 26.53 26.25 26.26 5,910,773 -0.22(-0.82%)
Apr 10, 2019 26.63 26.76 26.43 26.48 4,773,782 -0.02(-0.06%)
Apr 09, 2019 26.78 26.80 26.38 26.50 3,352,499 -0.40(-1.49%)
Apr 08, 2019 26.71 27.20 26.68 26.90 5,567,251 +0.30(+1.14%)
Apr 05, 2019 26.24 26.65 26.20 26.59 3,311,618 +0.39(+1.50%)
Apr 04, 2019 26.11 26.24 25.80 26.20 2,262,576 +0.11(+0.43%)
Apr 03, 2019 26.39 26.51 25.98 26.09 3,236,551 -0.26(-1.00%)
Apr 02, 2019 26.51 26.71 26.26 26.35 3,293,594 +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.