Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.66 25.96 25.66 25.78 2,788,847 -0.09(-0.35%)
Sep 27, 2019 25.73 25.95 25.73 25.87 2,970,251 +0.07(+0.25%)
Sep 26, 2019 25.83 25.97 25.74 25.81 2,501,509 -0.03(-0.13%)
Sep 25, 2019 25.89 25.95 25.77 25.84 2,106,612 -0.18(-0.69%)
Sep 24, 2019 25.95 26.07 25.74 26.02 2,733,278 +0.09(+0.35%)
Sep 23, 2019 25.87 26.08 25.83 25.93 1,866,767 +0.02(+0.06%)
Sep 20, 2019 26.14 26.26 25.84 25.91 2,623,757 -0.11(-0.44%)
Sep 19, 2019 26.15 26.33 26.01 26.03 2,671,689 -0.02(-0.06%)
Sep 18, 2019 26.04 26.18 25.90 26.05 3,163,939 -0.19(-0.72%)
Sep 17, 2019 26.45 26.46 25.92 26.23 5,370,745 -0.25(-0.96%)
Sep 16, 2019 25.73 26.73 25.60 26.49 7,336,380 +1.66(+6.68%)
Sep 13, 2019 25.20 25.32 24.74 24.83 3,742,117 -0.22(-0.88%)
Sep 12, 2019 24.67 25.15 24.54 25.05 2,299,760 +0.10(+0.39%)
Sep 11, 2019 25.10 25.25 24.74 24.95 3,423,756 +0.01(+0.03%)
Sep 10, 2019 24.55 25.16 24.53 24.94 3,754,990 +0.54(+2.21%)
Sep 09, 2019 24.49 24.73 24.37 24.40 2,968,439 +0.15(+0.61%)
Sep 06, 2019 23.97 24.33 23.91 24.26 2,633,432 +0.16(+0.64%)
Sep 05, 2019 23.90 24.30 23.84 24.10 3,527,950 +0.41(+1.72%)
Sep 04, 2019 23.79 24.03 23.65 23.69 5,364,776 +0.24(+1.01%)
Sep 03, 2019 23.07 23.49 22.98 23.46 5,626,104 -0.15(-0.64%)
Aug 30, 2019 23.73 23.83 23.45 23.61 2,899,967 +0.06(+0.24%)
Aug 29, 2019 23.16 23.66 23.15 23.55 3,057,303 +0.53(+2.32%)
Aug 28, 2019 22.86 23.13 22.73 23.02 7,697,682 +0.39(+1.71%)
Aug 27, 2019 22.81 22.93 22.52 22.63 8,794,944 -0.09(-0.39%)
Aug 26, 2019 22.81 22.85 22.62 22.72 5,202,895 +0.21(+0.93%)
Aug 23, 2019 22.74 22.95 22.43 22.51 2,679,950 -0.40(-1.76%)
Aug 22, 2019 23.05 23.12 22.88 22.91 2,541,779 -0.05(-0.21%)
Aug 21, 2019 22.86 23.07 22.86 22.96 3,288,805 +0.25(+1.10%)
Aug 20, 2019 22.96 22.99 22.69 22.71 4,264,764 -0.32(-1.40%)
Aug 19, 2019 22.86 23.08 22.82 23.03 3,106,174 +0.34(+1.49%)
Aug 16, 2019 22.37 22.80 22.28 22.70 2,606,281 +0.40(+1.77%)
Aug 15, 2019 22.42 22.54 22.18 22.30 3,279,240 -0.24(-1.07%)
Aug 14, 2019 22.66 22.76 22.45 22.54 3,927,131 -0.61(-2.65%)
Aug 13, 2019 23.03 23.23 22.84 23.16 10,271,188 +0.05(+0.21%)
Aug 12, 2019 23.04 23.17 22.92 23.11 2,997,035 -0.01(-0.04%)
Aug 09, 2019 23.19 23.36 22.99 23.12 4,387,714 +0.00(+0.00%)
Aug 08, 2019 22.94 23.39 22.83 23.12 5,786,343 +0.41(+1.81%)
Aug 07, 2019 22.15 22.84 22.03 22.70 6,355,797 +0.19(+0.86%)
Aug 06, 2019 22.49 22.67 22.18 22.51 9,512,939 +0.19(+0.83%)
Aug 05, 2019 22.58 22.69 22.30 22.32 7,120,063 -0.64(-2.78%)
Aug 02, 2019 23.18 23.27 22.75 22.96 8,407,454 -0.25(-1.08%)
Aug 01, 2019 22.91 23.40 22.90 23.21 8,623,733 +0.03(+0.14%)
Jul 31, 2019 23.62 23.62 22.99 23.18 7,048,945 -0.35(-1.48%)
Jul 30, 2019 23.42 23.71 23.08 23.53 4,940,118 +0.01(+0.03%)
Jul 29, 2019 24.03 24.08 23.44 23.52 4,729,096 -0.42(-1.75%)
Jul 26, 2019 24.03 24.23 23.80 23.94 4,432,411 +0.02(+0.07%)
Jul 25, 2019 25.05 25.11 23.73 23.92 5,106,891 -0.71(-2.89%)
Jul 24, 2019 24.98 25.07 24.61 24.63 3,210,647 -0.40(-1.58%)
Jul 23, 2019 25.22 25.30 25.03 25.03 2,576,818 -0.14(-0.55%)
Jul 22, 2019 25.19 25.24 25.04 25.17 2,723,526 +0.01(+0.03%)
Jul 19, 2019 25.20 25.27 25.06 25.16 2,637,234 -0.03(-0.13%)
Jul 18, 2019 25.20 25.28 25.06 25.19 3,674,549 -0.17(-0.67%)
Jul 17, 2019 25.45 25.57 25.24 25.36 2,778,403 -0.13(-0.51%)
Jul 16, 2019 25.93 25.97 25.32 25.49 3,713,702 -0.50(-1.93%)
Jul 15, 2019 26.19 26.31 25.95 25.99 2,046,932 -0.08(-0.31%)
Jul 12, 2019 26.22 26.25 26.06 26.07 2,189,647 -0.15(-0.55%)
Jul 11, 2019 26.25 26.35 26.06 26.22 2,400,606 +0.03(+0.12%)
Jul 10, 2019 26.18 26.40 25.96 26.18 5,183,878 +0.25(+0.97%)
Jul 09, 2019 25.31 25.93 25.23 25.93 3,644,723 +0.60(+2.36%)
Jul 08, 2019 25.30 25.47 25.27 25.34 3,323,709 -0.06(-0.25%)
Jul 05, 2019 25.55 25.59 25.25 25.40 2,611,728 +0.13(+0.51%)
Jul 03, 2019 25.22 25.38 25.02 25.27 2,104,587 +0.10(+0.38%)
Jul 02, 2019 25.34 25.44 25.01 25.17 4,254,456 -0.35(-1.36%)
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.