Skip to main content

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 (%)
Oct 31, 2018 26.52 26.71 26.07 26.17 5,233,495 +0.14(+0.54%)
Oct 30, 2018 25.94 26.30 25.81 26.03 7,312,122 -0.05(-0.18%)
Oct 29, 2018 26.95 26.95 25.76 26.07 5,733,789 -0.54(-2.04%)
Oct 26, 2018 26.04 26.80 25.88 26.61 5,321,658 +0.22(+0.83%)
Oct 25, 2018 26.48 26.65 26.28 26.39 5,010,874 +0.27(+1.05%)
Oct 24, 2018 27.17 27.22 26.12 26.12 6,875,807 -0.94(-3.48%)
Oct 23, 2018 27.38 27.45 26.82 27.06 5,700,632 -0.79(-2.85%)
Oct 22, 2018 28.22 28.27 27.75 27.86 4,764,126 -0.20(-0.73%)
Oct 19, 2018 27.93 28.21 27.77 28.06 5,860,380 +0.17(+0.62%)
Oct 18, 2018 28.15 28.31 27.75 27.89 6,141,545 -0.57(-1.99%)
Oct 17, 2018 28.68 28.78 28.23 28.45 4,820,775 -0.45(-1.55%)
Oct 16, 2018 29.02 29.16 28.72 28.90 3,613,207 -0.02(-0.05%)
Oct 15, 2018 28.94 29.27 28.76 28.92 4,314,561 +0.13(+0.46%)
Oct 12, 2018 28.43 28.91 28.30 28.78 5,794,440 +0.85(+3.04%)
Oct 11, 2018 29.12 29.33 27.90 27.93 7,263,406 -1.41(-4.82%)
Oct 10, 2018 30.69 30.69 29.30 29.35 6,084,264 -1.26(-4.13%)
Oct 09, 2018 30.95 31.09 30.58 30.61 4,281,045 -0.19(-0.61%)
Oct 08, 2018 30.51 30.98 30.42 30.80 3,836,039 +0.03(+0.10%)
Oct 05, 2018 31.41 31.45 30.69 30.77 4,910,107 -0.65(-2.07%)
Oct 04, 2018 31.14 31.49 30.97 31.42 7,629,791 +0.22(+0.70%)
Oct 03, 2018 30.94 31.42 30.70 31.20 5,526,047 +0.32(+1.04%)
Oct 02, 2018 31.24 31.26 30.70 30.88 3,728,127 -0.36(-1.16%)
Oct 01, 2018 30.80 31.26 30.71 31.24 4,456,039 +0.85(+2.79%)
Sep 28, 2018 30.94 30.99 30.33 30.39 4,260,891 -0.49(-1.58%)
Sep 27, 2018 30.68 31.11 30.64 30.88 4,634,643 +0.32(+1.05%)
Sep 26, 2018 30.42 30.98 30.39 30.56 6,790,471 +0.08(+0.26%)
Sep 25, 2018 31.21 31.46 30.45 30.48 6,065,083 -0.58(-1.87%)
Sep 24, 2018 31.01 31.34 30.76 31.06 4,526,588 +0.38(+1.26%)
Sep 21, 2018 30.56 30.96 30.56 30.68 2,952,912 +0.24(+0.80%)
Sep 20, 2018 30.99 31.05 30.28 30.43 4,204,660 -0.35(-1.15%)
Sep 19, 2018 31.10 31.17 30.74 30.79 3,885,649 -0.28(-0.91%)
Sep 18, 2018 30.23 31.09 30.17 31.07 4,396,832 +1.08(+3.59%)
Sep 17, 2018 30.19 30.35 29.94 29.99 2,784,590 -0.05(-0.18%)
Sep 14, 2018 30.08 30.40 29.98 30.05 3,464,011 -0.07(-0.23%)
Sep 13, 2018 30.27 30.51 30.11 30.12 3,897,042 -0.17(-0.57%)
Sep 12, 2018 30.53 30.63 30.25 30.29 4,526,420 -0.02(-0.05%)
Sep 11, 2018 30.00 30.38 29.64 30.31 4,616,600 +0.05(+0.16%)
Sep 10, 2018 30.79 31.03 30.24 30.26 3,970,702 -0.40(-1.31%)
Sep 07, 2018 30.65 30.74 30.30 30.66 4,384,115 -0.22(-0.71%)
Sep 06, 2018 31.32 31.46 30.74 30.88 2,843,069 -0.57(-1.80%)
Sep 05, 2018 31.45 31.54 30.79 31.45 3,542,881 +0.00(+0.00%)
Sep 04, 2018 32.13 32.19 31.42 31.45 3,075,911 -0.90(-2.79%)
Aug 31, 2018 32.35 32.35 32.35 0 -0.49(-1.48%)
Aug 30, 2018 32.77 33.00 32.29 32.84 2,464,283 -0.02(-0.07%)
Aug 29, 2018 32.73 33.03 32.63 32.86 2,031,986 +0.28(+0.87%)
Aug 28, 2018 32.99 33.12 32.55 32.58 2,673,834 -0.26(-0.79%)
Aug 27, 2018 32.51 32.93 32.51 32.84 2,517,455 +0.39(+1.21%)
Aug 24, 2018 32.37 32.69 32.34 32.44 2,344,305 +0.24(+0.73%)
Aug 23, 2018 32.04 32.32 31.92 32.21 2,335,508 -0.03(-0.10%)
Aug 22, 2018 31.89 32.53 31.89 32.24 2,029,268 +0.59(+1.86%)
Aug 21, 2018 32.18 32.47 31.57 31.65 3,001,817 -0.34(-1.06%)
Aug 20, 2018 31.66 32.00 31.63 31.99 2,043,865 +0.31(+0.97%)
Aug 17, 2018 31.45 31.79 31.33 31.68 2,241,576 +0.49(+1.56%)
Aug 16, 2018 31.07 31.41 31.02 31.19 3,320,475 +0.36(+1.17%)
Aug 15, 2018 32.02 32.04 30.79 30.83 5,476,691 -1.52(-4.69%)
Aug 14, 2018 32.09 32.39 32.01 32.35 3,550,979 +0.54(+1.70%)
Aug 13, 2018 31.99 32.21 31.75 31.81 2,771,863 -0.18(-0.56%)
Aug 10, 2018 32.12 32.14 31.88 31.99 3,312,527 -0.33(-1.02%)
Aug 09, 2018 32.33 32.56 32.26 32.32 2,073,520 -0.03(-0.10%)
Aug 08, 2018 32.02 32.39 31.82 32.35 2,898,908 +0.23(+0.71%)
Aug 07, 2018 32.98 33.18 32.08 32.12 4,765,445 -0.74(-2.25%)
Aug 06, 2018 32.59 32.88 32.59 32.86 2,061,313 +0.35(+1.09%)
Aug 03, 2018 32.40 32.55 32.25 32.51 1,894,436 +0.14(+0.44%)
Aug 02, 2018 32.60 32.60 32.11 32.37 3,172,244 -0.46(-1.39%)
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.