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 (%)
Mar 31, 2017 23.42 23.50 23.14 23.24 4,549,450 -0.11(-0.45%)
Mar 30, 2017 23.95 24.00 23.26 23.35 7,748,733 -0.49(-2.06%)
Mar 29, 2017 23.34 23.93 23.31 23.84 6,394,268 +0.45(+1.91%)
Mar 28, 2017 22.98 23.47 22.93 23.39 3,545,387 +0.53(+2.31%)
Mar 27, 2017 22.75 22.95 22.73 22.86 3,666,103 -0.20(-0.88%)
Mar 24, 2017 23.17 23.26 23.02 23.07 3,526,213 -0.05(-0.23%)
Mar 23, 2017 22.99 23.31 22.90 23.12 2,746,307 +0.05(+0.23%)
Mar 22, 2017 22.80 23.31 22.67 23.07 3,572,587 +0.11(+0.49%)
Mar 21, 2017 23.40 23.54 22.86 22.95 5,156,274 -0.29(-1.27%)
Mar 20, 2017 23.24 23.40 23.14 23.25 4,964,949 -0.09(-0.39%)
Mar 17, 2017 23.26 23.48 23.26 23.34 6,965,473 +0.11(+0.49%)
Mar 16, 2017 23.07 23.33 23.03 23.23 4,387,493 +0.08(+0.36%)
Mar 15, 2017 22.57 23.21 22.32 23.14 9,204,477 +0.68(+3.03%)
Mar 14, 2017 22.42 22.53 22.21 22.46 5,039,373 -0.27(-1.20%)
Mar 13, 2017 22.67 22.80 22.64 22.73 6,020,912 +0.02(+0.07%)
Mar 10, 2017 22.93 22.95 22.58 22.72 4,055,005 +0.02(+0.10%)
Mar 09, 2017 22.64 22.79 22.33 22.70 7,091,338 +0.02(+0.10%)
Mar 08, 2017 23.50 23.65 22.62 22.67 5,982,265 -1.05(-4.43%)
Mar 07, 2017 23.81 23.82 23.62 23.73 2,432,577 -0.06(-0.25%)
Mar 06, 2017 23.54 23.80 23.35 23.79 3,178,649 +0.21(+0.90%)
Mar 03, 2017 23.45 23.60 23.28 23.57 3,927,836 +0.20(+0.84%)
Mar 02, 2017 23.42 23.60 23.32 23.38 4,932,918 -0.24(-1.02%)
Mar 01, 2017 23.62 23.73 23.47 23.62 6,971,004 +0.12(+0.52%)
Feb 28, 2017 23.38 23.63 23.31 23.50 6,543,907 -0.32(-1.32%)
Feb 27, 2017 23.61 23.84 23.36 23.81 7,085,315 +0.19(+0.79%)
Feb 24, 2017 24.27 24.32 23.56 23.63 8,705,770 -0.88(-3.58%)
Feb 23, 2017 24.35 24.57 24.27 24.50 7,840,503 +0.39(+1.62%)
Feb 22, 2017 24.11 24.27 24.05 24.11 6,434,994 -0.22(-0.92%)
Feb 21, 2017 24.19 24.38 24.09 24.34 4,942,837 +0.21(+0.87%)
Feb 17, 2017 24.13 24.13 24.13 0 -0.23(-0.95%)
Feb 16, 2017 24.45 24.54 24.27 24.36 5,682,378 +0.02(+0.09%)
Feb 15, 2017 23.90 24.38 23.88 24.34 4,765,999 +0.33(+1.37%)
Feb 14, 2017 23.99 24.11 23.81 24.01 4,386,851 +0.08(+0.34%)
Feb 13, 2017 23.81 23.93 23.67 23.93 2,877,614 +0.14(+0.60%)
Feb 10, 2017 23.93 24.10 23.71 23.78 4,633,622 +0.11(+0.48%)
Feb 09, 2017 23.04 24.25 23.60 23.67 9,232,564 +0.63(+2.73%)
Feb 08, 2017 23.06 23.10 22.63 23.04 5,112,497 -0.11(-0.49%)
Feb 07, 2017 22.98 23.19 22.85 23.15 4,614,624 -0.05(-0.19%)
Feb 06, 2017 23.43 23.43 23.02 23.20 3,605,487 -0.25(-1.09%)
Feb 03, 2017 23.42 23.69 23.36 23.45 4,090,210 +0.08(+0.35%)
Feb 02, 2017 23.36 23.49 23.22 23.37 3,796,320 +0.09(+0.39%)
Feb 01, 2017 23.27 23.45 23.12 23.28 4,079,599 +0.00(+0.00%)
Jan 31, 2017 23.39 23.41 23.03 23.28 4,429,178 +0.03(+0.13%)
Jan 30, 2017 23.55 23.57 23.08 23.25 6,679,132 -0.36(-1.52%)
Jan 27, 2017 23.79 23.88 23.58 23.61 4,605,454 -0.29(-1.22%)
Jan 26, 2017 24.32 24.35 23.82 23.90 6,210,029 -0.33(-1.36%)
Jan 25, 2017 24.50 24.50 24.08 24.23 5,454,839 +0.03(+0.12%)
Jan 24, 2017 23.94 24.32 23.67 24.20 12,270,720 +0.74(+3.16%)
Jan 23, 2017 23.63 23.71 23.30 23.46 3,758,578 -0.34(-1.42%)
Jan 20, 2017 23.93 24.05 23.75 23.80 3,029,469 +0.06(+0.25%)
Jan 19, 2017 24.04 24.08 23.74 23.74 3,677,010 -0.26(-1.09%)
Jan 18, 2017 24.37 24.47 23.93 24.00 4,212,295 -0.55(-2.23%)
Jan 17, 2017 24.62 24.92 24.51 24.55 3,725,097 +0.21(+0.86%)
Jan 13, 2017 24.34 24.34 24.34 0 -0.10(-0.40%)
Jan 12, 2017 24.82 24.84 24.21 24.44 3,540,020 -0.13(-0.52%)
Jan 11, 2017 24.45 24.59 24.19 24.56 4,178,180 +0.17(+0.71%)
Jan 10, 2017 24.65 24.75 24.38 24.39 3,851,392 -0.27(-1.09%)
Jan 09, 2017 24.71 24.81 24.50 24.66 3,277,608 -0.34(-1.38%)
Jan 06, 2017 25.04 25.10 24.85 25.01 2,462,142 +0.02(+0.09%)
Jan 05, 2017 24.83 25.10 24.76 24.98 2,540,871 +0.18(+0.73%)
Jan 04, 2017 24.88 25.02 24.75 24.80 2,372,787 +0.12(+0.49%)
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.