Suncor Energy Inc (NY: SU )

37.81 +0.84 (+2.29%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.88 27.15 26.81 27.05 2,444,823 +0.12(+0.43%)
Dec 30, 2019 26.95 27.14 26.88 26.94 3,089,386 +0.02(+0.09%)
Dec 27, 2019 27.08 27.17 26.88 26.91 2,184,021 -0.22(-0.82%)
Dec 26, 2019 26.84 27.19 26.79 27.13 2,528,921 +0.42(+1.57%)
Dec 24, 2019 26.77 26.89 26.62 26.71 948,999 -0.07(-0.25%)
Dec 23, 2019 26.56 26.83 26.49 26.78 1,931,612 +0.22(+0.84%)
Dec 20, 2019 26.78 27.03 26.53 26.56 4,228,487 -0.34(-1.26%)
Dec 19, 2019 26.56 26.98 26.51 26.90 5,402,865 +0.27(+1.02%)
Dec 18, 2019 26.65 26.81 26.47 26.62 5,362,039 -0.01(-0.03%)
Dec 17, 2019 26.62 26.81 26.51 26.63 3,060,095 +0.12(+0.47%)
Dec 16, 2019 26.27 26.57 26.23 26.51 4,141,012 +0.31(+1.16%)
Dec 13, 2019 26.37 26.50 26.14 26.20 3,312,708 -0.15(-0.56%)
Dec 12, 2019 26.20 26.62 26.04 26.35 2,705,935 +0.20(+0.76%)
Dec 11, 2019 26.29 26.36 26.04 26.15 2,010,576 -0.09(-0.35%)
Dec 10, 2019 26.16 26.38 26.00 26.24 2,475,759 +0.04(+0.16%)
Dec 09, 2019 26.26 26.47 26.12 26.20 1,888,537 -0.12(-0.44%)
Dec 06, 2019 25.61 26.38 25.58 26.32 3,345,566 +0.78(+3.07%)
Dec 05, 2019 25.95 25.98 25.51 25.53 3,316,406 -0.30(-1.15%)
Dec 04, 2019 25.63 26.00 25.41 25.83 3,411,197 +0.54(+2.15%)
Dec 03, 2019 25.44 25.62 25.23 25.29 3,860,823 -0.40(-1.57%)
Dec 02, 2019 25.79 25.85 25.48 25.69 4,479,134 +0.05(+0.21%)
Nov 29, 2019 25.55 25.78 25.52 25.64 1,215,609 -0.08(-0.32%)
Nov 27, 2019 25.79 25.81 25.49 25.72 2,097,217 -0.02(-0.06%)
Nov 26, 2019 25.92 25.92 25.56 25.73 9,306,098 -0.19(-0.72%)
Nov 25, 2019 25.65 25.92 25.47 25.92 3,199,132 +0.26(+1.02%)
Nov 22, 2019 25.96 25.97 25.58 25.66 1,937,626 -0.20(-0.79%)
Nov 21, 2019 25.71 25.94 25.62 25.87 2,046,067 +0.26(+1.02%)
Nov 20, 2019 25.65 25.74 25.35 25.60 3,138,051 -0.06(-0.22%)
Nov 19, 2019 26.02 26.02 25.53 25.66 3,377,526 -0.33(-1.26%)
Nov 18, 2019 26.36 26.45 25.91 25.99 2,768,520 -0.52(-1.97%)
Nov 15, 2019 26.29 26.54 26.22 26.51 3,091,261 +0.32(+1.22%)
Nov 14, 2019 26.10 26.35 26.04 26.19 2,668,343 +0.15(+0.56%)
Nov 13, 2019 25.75 26.21 25.75 26.05 2,629,882 +0.02(+0.06%)
Nov 12, 2019 26.27 26.43 26.00 26.03 2,396,801 -0.22(-0.84%)
Nov 11, 2019 26.13 26.34 26.07 26.25 2,665,343 -0.12(-0.46%)
Nov 08, 2019 26.13 26.39 25.99 26.37 4,354,270 +0.08(+0.31%)
Nov 07, 2019 25.74 26.35 25.60 26.29 5,137,876 +0.83(+3.27%)
Nov 06, 2019 25.71 25.94 25.31 25.46 6,700,868 -0.33(-1.30%)
Nov 05, 2019 25.73 25.97 25.68 25.79 3,497,271 +0.18(+0.70%)
Nov 04, 2019 25.44 25.73 25.38 25.61 5,532,984 +0.38(+1.52%)
Nov 01, 2019 24.44 25.26 24.33 25.23 4,338,715 +0.99(+4.08%)
Oct 31, 2019 24.52 24.53 23.61 24.24 6,037,111 -0.42(-1.69%)
Oct 30, 2019 24.84 24.90 24.48 24.66 6,371,916 -0.07(-0.26%)
Oct 29, 2019 24.69 24.87 24.47 24.72 3,554,139 -0.11(-0.46%)
Oct 28, 2019 24.93 25.23 24.84 24.84 3,067,646 -0.02(-0.10%)
Oct 25, 2019 24.68 24.93 24.65 24.86 2,675,198 +0.09(+0.36%)
Oct 24, 2019 25.00 25.01 24.63 24.77 2,639,264 -0.08(-0.33%)
Oct 23, 2019 25.02 25.07 24.68 24.85 2,923,926 -0.16(-0.65%)
Oct 22, 2019 25.00 25.33 24.98 25.02 3,049,306 +0.00(+0.00%)
Oct 21, 2019 24.65 25.03 24.63 25.02 2,956,218 +0.40(+1.62%)
Oct 18, 2019 24.76 24.93 24.59 24.62 3,293,230 -0.09(-0.36%)
Oct 17, 2019 24.49 24.85 24.43 24.71 3,212,023 +0.29(+1.20%)
Oct 16, 2019 24.27 24.45 24.08 24.41 3,067,717 +0.11(+0.44%)
Oct 15, 2019 24.31 24.55 24.19 24.31 3,617,840 -0.14(-0.57%)
Oct 14, 2019 24.09 24.65 24.05 24.44 1,840,516 +0.11(+0.47%)
Oct 11, 2019 24.43 24.55 24.28 24.33 3,228,438 +0.25(+1.05%)
Oct 10, 2019 23.97 24.23 23.86 24.08 2,318,667 +0.24(+0.99%)
Oct 09, 2019 23.98 24.00 23.69 23.84 3,313,619 +0.09(+0.38%)
Oct 08, 2019 24.31 24.31 23.73 23.75 4,227,560 -0.72(-2.94%)
Oct 07, 2019 24.53 24.63 24.46 24.47 4,419,148 -0.01(-0.03%)
Oct 04, 2019 24.47 24.57 24.39 24.48 2,687,201 +0.10(+0.40%)
Oct 03, 2019 24.35 24.41 24.11 24.38 2,679,198 -0.10(-0.40%)
Oct 02, 2019 24.84 24.84 24.38 24.48 4,148,076 -0.58(-2.31%)
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.