Skip to main content

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 (%)
Feb 29, 2016 18.00 18.28 17.82 17.91 6,717,126 +0.10(+0.53%)
Feb 26, 2016 18.38 18.44 17.69 17.81 5,840,664 -0.22(-1.22%)
Feb 25, 2016 17.65 18.15 17.56 18.03 5,767,176 +0.39(+2.24%)
Feb 24, 2016 16.91 17.73 16.90 17.64 5,923,682 +0.24(+1.39%)
Feb 23, 2016 17.70 17.81 17.24 17.40 6,306,294 -0.61(-3.37%)
Feb 22, 2016 17.89 18.08 17.82 18.00 6,534,223 +0.53(+3.06%)
Feb 19, 2016 17.09 17.55 17.02 17.47 5,986,572 -0.08(-0.46%)
Feb 18, 2016 17.88 17.92 17.33 17.55 8,976,121 +0.01(+0.04%)
Feb 17, 2016 16.59 17.64 16.42 17.54 8,665,254 +1.21(+7.39%)
Feb 16, 2016 16.53 16.59 15.90 16.34 5,973,097 +0.18(+1.13%)
Feb 12, 2016 16.02 16.15 16.15 16.15 6,649,963 +0.70(+4.55%)
Feb 11, 2016 15.09 15.55 14.89 15.45 10,081,992 -0.07(-0.47%)
Feb 10, 2016 15.73 16.01 15.44 15.52 7,750,678 -0.26(-1.62%)
Feb 09, 2016 16.24 16.37 15.61 15.78 7,169,019 -0.70(-4.26%)
Feb 08, 2016 16.50 16.83 16.20 16.48 9,485,339 -0.31(-1.83%)
Feb 05, 2016 16.86 16.98 16.59 16.79 8,117,968 -0.12(-0.74%)
Feb 04, 2016 16.56 17.54 16.56 16.91 8,554,912 +0.16(+0.96%)
Feb 03, 2016 16.74 16.86 16.07 16.75 10,913,360 +0.50(+3.06%)
Feb 02, 2016 16.21 16.30 15.77 16.26 10,383,300 -0.45(-2.71%)
Feb 01, 2016 16.97 16.98 16.45 16.71 10,521,441 -0.52(-3.01%)
Jan 29, 2016 17.27 17.32 16.72 17.23 7,178,834 +0.15(+0.90%)
Jan 28, 2016 17.03 17.21 16.63 17.08 9,513,143 +0.80(+4.95%)
Jan 27, 2016 15.97 16.57 15.87 16.27 8,407,123 +0.15(+0.91%)
Jan 26, 2016 15.62 16.25 15.58 16.12 8,994,047 +0.78(+5.05%)
Jan 25, 2016 15.92 16.11 15.30 15.35 6,696,282 -0.83(-5.15%)
Jan 22, 2016 16.00 16.32 15.91 16.18 9,249,978 +0.94(+6.14%)
Jan 21, 2016 14.41 15.47 14.35 15.25 11,438,349 +0.90(+6.27%)
Jan 20, 2016 14.26 14.60 13.69 14.35 15,514,756 -0.27(-1.85%)
Jan 19, 2016 15.35 15.55 14.39 14.62 12,989,615 -1.10(-7.03%)
Jan 15, 2016 15.60 15.72 15.72 15.72 8,347,379 -0.78(-4.70%)
Jan 14, 2016 16.06 16.56 15.81 16.50 6,451,590 +0.54(+3.39%)
Jan 13, 2016 16.84 16.84 15.90 15.96 7,535,108 -0.67(-4.01%)
Jan 12, 2016 16.60 16.64 16.06 16.62 6,411,381 +0.23(+1.38%)
Jan 11, 2016 17.24 17.28 16.34 16.39 8,514,946 -0.79(-4.60%)
Jan 08, 2016 17.57 17.61 17.13 17.18 5,921,753 -0.10(-0.59%)
Jan 07, 2016 17.36 17.51 17.13 17.29 8,947,709 -0.42(-2.40%)
Jan 06, 2016 18.12 18.12 17.65 17.71 5,896,002 -0.81(-4.38%)
Jan 05, 2016 18.52 18.58 18.11 18.52 5,361,825 +0.01(+0.08%)
Jan 04, 2016 18.63 18.91 18.27 18.51 5,988,484 -0.37(-1.94%)
Dec 31, 2015 18.65 18.87 18.87 18.87 3,515,937 +0.04(+0.19%)
Dec 30, 2015 19.05 19.26 18.76 18.84 4,812,072 -0.46(-2.39%)
Dec 29, 2015 19.49 19.65 19.23 19.30 3,843,241 +0.06(+0.30%)
Dec 28, 2015 19.23 19.33 19.03 19.24 2,878,212 -0.23(-1.20%)
Dec 24, 2015 19.63 19.47 19.47 19.47 1,556,077 -0.15(-0.78%)
Dec 23, 2015 19.11 19.64 19.09 19.63 5,810,884 +0.79(+4.19%)
Dec 22, 2015 18.79 18.87 18.52 18.84 4,429,396 +0.07(+0.39%)
Dec 21, 2015 18.98 19.25 18.67 18.77 5,643,282 -0.14(-0.74%)
Dec 18, 2015 18.44 19.02 18.40 18.90 6,385,660 +0.32(+1.73%)
Dec 17, 2015 18.56 18.67 18.32 18.58 7,117,466 -0.13(-0.70%)
Dec 16, 2015 18.63 18.82 18.46 18.71 4,805,197 -0.01(-0.04%)
Dec 15, 2015 18.60 18.85 18.55 18.72 4,621,369 +0.34(+1.83%)
Dec 14, 2015 18.62 18.66 18.27 18.38 7,068,620 -0.36(-1.91%)
Dec 11, 2015 18.90 18.91 18.53 18.74 5,232,343 -0.40(-2.10%)
Dec 10, 2015 18.89 19.52 18.80 19.15 4,264,922 +0.08(+0.42%)
Dec 09, 2015 18.98 19.60 18.79 19.07 7,924,936 +0.23(+1.24%)
Dec 08, 2015 18.47 19.09 18.30 18.83 7,682,686 -0.01(-0.08%)
Dec 07, 2015 19.26 19.26 18.66 18.85 6,225,253 -0.87(-4.42%)
Dec 04, 2015 19.84 19.91 19.46 19.72 6,343,319 -0.43(-2.14%)
Dec 03, 2015 20.31 20.38 19.99 20.15 4,856,571 +0.01(+0.04%)
Dec 02, 2015 20.51 20.56 20.05 20.14 4,610,247 -0.53(-2.58%)
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.