Skip to main content

Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.03 29.08 28.46 28.52 4,540,906 -0.46(-1.58%)
Sep 27, 2018 28.78 29.19 28.76 28.98 4,939,221 +0.30(+1.05%)
Sep 26, 2018 28.55 29.07 28.51 28.67 7,236,724 +0.07(+0.26%)
Sep 25, 2018 29.29 29.52 28.57 28.60 6,463,665 -0.55(-1.87%)
Sep 24, 2018 29.10 29.40 28.87 29.15 4,824,065 +0.36(+1.25%)
Sep 21, 2018 28.67 29.05 28.67 28.78 3,146,971 +0.23(+0.80%)
Sep 20, 2018 29.08 29.13 28.41 28.56 4,480,980 -0.33(-1.15%)
Sep 19, 2018 29.18 29.25 28.84 28.89 4,141,005 -0.27(-0.91%)
Sep 18, 2018 28.36 29.18 28.31 29.15 4,685,781 +1.01(+3.59%)
Sep 17, 2018 28.33 28.48 28.09 28.14 2,967,586 -0.05(-0.18%)
Sep 14, 2018 28.22 28.53 28.14 28.19 3,691,657 -0.07(-0.23%)
Sep 13, 2018 28.40 28.63 28.25 28.26 4,153,147 -0.16(-0.57%)
Sep 12, 2018 28.65 28.74 28.39 28.42 4,823,885 -0.01(-0.05%)
Sep 11, 2018 28.15 28.50 27.81 28.44 4,919,992 +0.04(+0.16%)
Sep 10, 2018 28.89 29.12 28.38 28.39 4,231,647 -0.38(-1.31%)
Sep 07, 2018 28.76 28.85 28.43 28.77 4,672,228 -0.21(-0.71%)
Sep 06, 2018 29.39 29.52 28.84 28.98 3,029,908 -0.53(-1.80%)
Sep 05, 2018 29.51 29.59 28.89 29.51 3,775,711 +0.00(+0.00%)
Sep 04, 2018 30.15 30.21 29.48 29.51 3,278,052 -0.85(-2.79%)
Aug 31, 2018 30.35 30.35 30.35 0 -0.19(-0.63%)
Aug 30, 2018 30.48 30.70 30.03 30.55 2,649,045 -0.02(-0.07%)
Aug 29, 2018 30.44 30.73 30.36 30.57 2,184,336 +0.26(+0.87%)
Aug 28, 2018 30.69 30.81 30.28 30.31 2,874,307 -0.24(-0.79%)
Aug 27, 2018 30.25 30.64 30.25 30.55 2,706,204 +0.37(+1.21%)
Aug 24, 2018 30.12 30.41 30.09 30.18 2,520,071 +0.22(+0.73%)
Aug 23, 2018 29.80 30.07 29.69 29.96 2,510,615 -0.03(-0.10%)
Aug 22, 2018 29.66 30.26 29.66 29.99 2,181,414 +0.55(+1.86%)
Aug 21, 2018 29.94 30.20 29.37 29.44 3,226,881 -0.31(-1.06%)
Aug 20, 2018 29.45 29.76 29.42 29.76 2,197,106 +0.29(+0.97%)
Aug 17, 2018 29.25 29.57 29.14 29.47 2,409,640 +0.45(+1.56%)
Aug 16, 2018 28.90 29.22 28.86 29.02 3,569,431 +0.34(+1.17%)
Aug 15, 2018 29.79 29.80 28.64 28.68 5,887,311 -1.41(-4.69%)
Aug 14, 2018 29.85 30.13 29.78 30.09 3,817,216 +0.50(+1.70%)
Aug 13, 2018 29.76 29.96 29.54 29.59 2,979,685 -0.17(-0.56%)
Aug 10, 2018 29.88 29.90 29.65 29.76 3,560,886 -0.31(-1.02%)
Aug 09, 2018 30.07 30.29 30.01 30.06 2,228,984 -0.03(-0.10%)
Aug 08, 2018 29.79 30.13 29.60 30.09 3,116,256 +0.21(+0.71%)
Aug 07, 2018 30.68 30.87 29.84 29.88 5,122,738 -0.69(-2.25%)
Aug 06, 2018 30.31 30.59 30.31 30.57 2,215,861 +0.33(+1.09%)
Aug 03, 2018 30.14 30.28 30.00 30.24 2,036,473 +0.13(+0.44%)
Aug 02, 2018 30.33 30.33 29.87 30.11 3,410,086 -0.42(-1.39%)
Aug 01, 2018 30.55 30.69 30.28 30.53 2,523,824 -0.26(-0.85%)
Jul 31, 2018 30.87 31.09 30.63 30.79 4,134,363 -0.10(-0.31%)
Jul 30, 2018 30.92 31.07 30.75 30.89 2,538,011 +0.21(+0.69%)
Jul 27, 2018 30.38 30.74 30.20 30.68 4,456,924 +0.27(+0.89%)
Jul 26, 2018 29.82 30.47 29.44 30.41 5,118,031 +0.62(+2.09%)
Jul 25, 2018 29.84 29.84 29.46 29.79 4,201,025 +0.03(+0.10%)
Jul 24, 2018 29.91 30.48 29.68 29.76 4,982,129 -0.13(-0.44%)
Jul 23, 2018 30.14 30.31 29.78 29.89 6,299,525 -0.18(-0.58%)
Jul 20, 2018 30.03 30.14 29.90 30.06 3,251,782 +0.26(+0.86%)
Jul 19, 2018 29.53 29.96 29.49 29.81 3,856,516 +0.01(+0.05%)
Jul 18, 2018 29.76 29.88 29.48 29.79 5,023,149 -0.10(-0.34%)
Jul 17, 2018 29.93 30.04 29.86 29.90 3,191,579 -0.24(-0.80%)
Jul 16, 2018 30.40 30.55 29.88 30.14 3,547,308 -0.49(-1.60%)
Jul 13, 2018 30.17 30.74 30.15 30.63 3,493,537 +0.36(+1.18%)
Jul 12, 2018 30.16 30.38 29.93 30.27 3,881,617 +0.24(+0.80%)
Jul 11, 2018 30.12 30.50 29.81 30.03 4,309,141 -0.46(-1.51%)
Jul 10, 2018 30.31 30.73 30.12 30.49 5,403,847 +0.39(+1.29%)
Jul 09, 2018 30.26 30.27 29.95 30.10 4,772,784 +0.03(+0.10%)
Jul 06, 2018 29.83 30.13 29.72 30.07 4,941,344 +0.13(+0.44%)
Jul 05, 2018 30.00 30.12 29.79 29.94 5,386,828 +0.34(+1.14%)
Jul 03, 2018 29.60 29.60 29.60 0 +0.10(+0.35%)
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.