Skip to main content

Suncor Energy Inc (NY: SU )

37.94 +0.20 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.12 21.20 20.86 20.90 3,998,594 -0.18(-0.85%)
Mar 30, 2021 20.87 21.15 20.64 21.08 4,867,383 +0.04(+0.19%)
Mar 29, 2021 21.05 21.23 20.77 21.04 5,940,910 -0.25(-1.17%)
Mar 26, 2021 21.52 21.61 20.93 21.29 7,905,500 +0.25(+1.19%)
Mar 25, 2021 20.54 21.06 20.19 21.04 8,190,270 -0.07(-0.33%)
Mar 24, 2021 21.08 21.50 20.81 21.11 7,947,590 +0.74(+3.63%)
Mar 23, 2021 20.93 21.08 20.32 20.37 9,683,509 -1.17(-5.43%)
Mar 22, 2021 22.09 22.09 21.48 21.54 8,559,143 -0.48(-2.18%)
Mar 19, 2021 21.76 22.18 21.36 22.02 9,916,300 +0.32(+1.47%)
Mar 18, 2021 23.02 23.11 21.56 21.70 9,406,577 -1.57(-6.75%)
Mar 17, 2021 22.65 23.31 22.63 23.27 8,132,111 +0.51(+2.24%)
Mar 16, 2021 23.04 23.11 22.56 22.76 10,707,606 -0.53(-2.28%)
Mar 15, 2021 23.49 23.69 23.10 23.29 5,885,327 -0.24(-1.02%)
Mar 12, 2021 23.08 23.63 23.01 23.53 6,347,600 +0.52(+2.26%)
Mar 11, 2021 22.84 23.22 22.59 23.01 7,099,315 +0.50(+2.22%)
Mar 10, 2021 21.92 22.59 21.86 22.51 6,365,805 +0.65(+2.97%)
Mar 09, 2021 22.04 22.20 21.63 21.86 9,711,163 -0.15(-0.68%)
Mar 08, 2021 22.30 22.30 21.69 22.01 7,838,549 +0.02(+0.09%)
Mar 05, 2021 21.86 22.39 21.72 21.99 17,209,900 +0.76(+3.58%)
Mar 04, 2021 21.00 21.91 20.70 21.23 18,193,044 +0.48(+2.31%)
Mar 03, 2021 20.72 21.18 20.71 20.75 9,380,106 +0.08(+0.39%)
Mar 02, 2021 20.26 20.88 20.22 20.67 16,278,737 +0.43(+2.12%)
Mar 01, 2021 20.32 20.70 20.01 20.24 10,492,181 +0.38(+1.91%)
Feb 26, 2021 20.23 20.32 19.52 19.86 10,116,500 -0.79(-3.83%)
Feb 25, 2021 21.75 21.77 20.63 20.65 11,353,565 -0.88(-4.09%)
Feb 24, 2021 21.15 21.86 20.79 21.53 11,809,903 +0.60(+2.87%)
Feb 23, 2021 20.82 21.14 19.83 20.93 12,925,491 +0.41(+2.00%)
Feb 22, 2021 19.09 20.85 19.06 20.52 14,810,302 +1.54(+8.11%)
Feb 19, 2021 18.84 19.10 18.62 18.98 8,816,700 +0.21(+1.12%)
Feb 18, 2021 19.00 19.15 18.47 18.77 11,367,362 -0.28(-1.47%)
Feb 17, 2021 18.76 19.07 18.39 19.05 8,463,573 +0.26(+1.38%)
Feb 16, 2021 18.54 18.85 18.24 18.79 8,643,799 +0.76(+4.22%)
Feb 12, 2021 17.66 18.04 17.59 18.03 9,353,100 +0.20(+1.12%)
Feb 11, 2021 18.07 18.18 17.75 17.83 7,000,687 -0.28(-1.55%)
Feb 10, 2021 17.91 18.28 17.90 18.11 7,637,511 +0.28(+1.57%)
Feb 09, 2021 17.56 18.00 17.24 17.83 9,920,158 +0.17(+0.96%)
Feb 08, 2021 17.52 17.70 17.30 17.66 13,350,492 +0.40(+2.32%)
Feb 05, 2021 17.49 17.57 17.19 17.26 9,202,100 +0.10(+0.58%)
Feb 04, 2021 17.74 17.79 16.40 17.16 20,152,276 -0.31(-1.77%)
Feb 03, 2021 17.05 17.48 16.87 17.47 11,144,459 +0.62(+3.68%)
Feb 02, 2021 17.23 17.41 16.82 16.85 7,546,004 +0.06(+0.36%)
Feb 01, 2021 17.02 17.02 16.44 16.79 9,607,449 +0.06(+0.36%)
Jan 29, 2021 17.08 17.39 16.64 16.73 12,133,700 -0.46(-2.68%)
Jan 28, 2021 17.40 17.66 16.96 17.19 10,772,574 +0.05(+0.29%)
Jan 27, 2021 16.89 17.59 16.61 17.14 7,186,311 -0.06(-0.35%)
Jan 26, 2021 17.67 17.93 17.19 17.20 6,011,431 -0.32(-1.83%)
Jan 25, 2021 17.52 17.63 17.23 17.52 5,909,309 -0.18(-1.02%)
Jan 22, 2021 17.66 17.82 17.47 17.70 4,875,300 -0.44(-2.43%)
Jan 21, 2021 18.18 18.19 17.62 18.14 6,859,698 -0.10(-0.55%)
Jan 20, 2021 18.43 18.50 18.12 18.24 6,932,189 -0.04(-0.22%)
Jan 19, 2021 18.23 18.43 17.91 18.28 10,305,109 -0.05(-0.27%)
Jan 15, 2021 18.99 19.06 18.32 18.33 8,091,500 -1.05(-5.42%)
Jan 14, 2021 18.60 19.65 18.45 19.38 9,525,895 +0.87(+4.70%)
Jan 13, 2021 18.85 18.88 18.43 18.51 6,037,874 -0.37(-1.96%)
Jan 12, 2021 18.59 18.89 18.33 18.88 10,115,419 +0.56(+3.06%)
Jan 11, 2021 18.00 18.41 17.87 18.32 12,247,192 -0.16(-0.87%)
Jan 08, 2021 19.01 19.01 18.25 18.48 5,869,800 -0.28(-1.49%)
Jan 07, 2021 18.85 18.95 18.58 18.76 6,641,932 +0.23(+1.24%)
Jan 06, 2021 18.58 18.93 18.24 18.53 8,573,175 +0.31(+1.70%)
Jan 05, 2021 16.84 18.44 16.84 18.22 12,770,906 +1.50(+8.97%)
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.