Skip to main content

Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.41 16.58 16.26 16.28 6,482,483 -0.25(-1.53%)
Aug 30, 2021 16.81 16.83 16.53 16.53 7,674,709 -0.24(-1.41%)
Aug 27, 2021 16.44 16.94 16.44 16.77 7,629,945 +0.48(+2.95%)
Aug 26, 2021 16.25 16.39 16.06 16.29 9,754,101 -0.05(-0.32%)
Aug 25, 2021 16.32 16.38 16.18 16.34 4,718,413 +0.01(+0.05%)
Aug 24, 2021 16.16 16.44 16.11 16.33 8,855,207 +0.36(+2.24%)
Aug 23, 2021 15.69 16.06 15.69 15.97 8,628,443 +0.70(+4.57%)
Aug 20, 2021 15.13 15.33 15.06 15.27 6,973,507 -0.04(-0.29%)
Aug 19, 2021 15.25 15.40 14.93 15.32 16,072,243 -0.38(-2.45%)
Aug 18, 2021 16.16 16.20 15.69 15.70 11,302,554 -0.42(-2.60%)
Aug 17, 2021 16.24 16.54 16.05 16.12 10,803,598 -0.33(-2.02%)
Aug 16, 2021 16.51 16.54 16.18 16.45 6,960,257 -0.30(-1.77%)
Aug 13, 2021 16.97 17.04 16.73 16.75 4,199,384 -0.29(-1.69%)
Aug 12, 2021 17.16 17.24 16.89 17.04 4,198,344 -0.20(-1.16%)
Aug 11, 2021 17.15 17.27 16.95 17.24 4,551,294 +0.03(+0.15%)
Aug 10, 2021 16.78 17.23 16.73 17.21 5,297,741 +0.48(+2.87%)
Aug 09, 2021 16.93 16.93 16.58 16.73 7,263,425 -0.45(-2.59%)
Aug 06, 2021 17.24 17.34 17.06 17.18 5,704,612 +0.10(+0.61%)
Aug 05, 2021 16.80 17.30 16.78 17.07 7,976,083 +0.44(+2.62%)
Aug 04, 2021 16.94 17.05 16.62 16.64 7,300,913 -0.59(-3.44%)
Aug 03, 2021 16.72 17.32 16.57 17.23 8,717,982 +0.42(+2.49%)
Aug 02, 2021 17.17 17.74 16.79 16.81 8,581,942 -0.32(-1.88%)
Jul 30, 2021 17.42 17.60 16.97 17.13 11,164,811 -0.25(-1.46%)
Jul 29, 2021 18.08 18.17 17.35 17.39 13,399,192 -0.52(-2.88%)
Jul 28, 2021 17.88 18.05 17.59 17.90 14,109,189 +0.13(+0.74%)
Jul 27, 2021 18.43 18.49 17.74 17.77 11,670,389 -0.83(-4.46%)
Jul 26, 2021 18.16 18.88 18.12 18.60 6,699,368 +0.44(+2.40%)
Jul 23, 2021 18.36 18.40 18.03 18.16 5,327,522 -0.10(-0.57%)
Jul 22, 2021 18.39 18.39 18.04 18.27 5,733,019 -0.10(-0.52%)
Jul 21, 2021 18.07 18.59 18.07 18.36 9,286,429 +0.57(+3.19%)
Jul 20, 2021 17.40 17.95 17.09 17.80 9,119,477 +0.42(+2.41%)
Jul 19, 2021 17.33 17.69 17.07 17.38 13,694,677 -0.93(-5.10%)
Jul 16, 2021 19.11 19.14 18.21 18.31 8,249,342 -0.58(-3.09%)
Jul 15, 2021 19.05 19.34 18.80 18.90 5,669,694 -0.43(-2.21%)
Jul 14, 2021 19.92 20.17 19.21 19.32 6,506,257 -0.45(-2.25%)
Jul 13, 2021 19.90 20.00 19.57 19.77 5,069,340 -0.24(-1.22%)
Jul 12, 2021 20.19 20.31 19.85 20.01 6,886,612 -0.30(-1.46%)
Jul 09, 2021 20.36 20.48 20.13 20.31 5,448,055 +0.21(+1.04%)
Jul 08, 2021 19.78 20.35 19.66 20.10 6,299,267 -0.12(-0.60%)
Jul 07, 2021 20.66 20.92 20.15 20.22 5,293,224 -0.52(-2.52%)
Jul 06, 2021 21.04 21.06 20.26 20.75 13,195,787 -0.14(-0.67%)
Jul 02, 2021 21.16 21.29 20.59 20.89 5,068,423 -0.40(-1.89%)
Jul 01, 2021 21.47 21.58 21.27 21.29 3,942,504 +0.37(+1.75%)
Jun 30, 2021 20.72 21.05 20.63 20.92 4,816,450 +0.32(+1.57%)
Jun 29, 2021 20.90 21.03 20.59 20.60 4,124,375 -0.15(-0.72%)
Jun 28, 2021 21.26 21.36 20.72 20.75 6,235,109 -0.76(-3.53%)
Jun 25, 2021 21.79 21.88 21.51 21.51 5,932,806 -0.22(-1.00%)
Jun 24, 2021 21.67 21.76 21.48 21.72 3,662,331 +0.17(+0.77%)
Jun 23, 2021 21.83 22.31 21.52 21.56 4,999,071 -0.02(-0.08%)
Jun 22, 2021 21.38 21.69 21.05 21.58 5,172,622 +0.18(+0.86%)
Jun 21, 2021 20.60 21.53 20.56 21.39 7,889,408 +0.98(+4.79%)
Jun 18, 2021 20.51 20.84 20.27 20.42 10,587,808 -0.54(-2.58%)
Jun 17, 2021 21.86 21.87 20.61 20.96 9,937,888 -1.00(-4.57%)
Jun 16, 2021 22.35 22.39 21.93 21.96 5,746,675 -0.45(-1.99%)
Jun 15, 2021 22.14 22.46 22.11 22.41 7,112,562 +0.38(+1.70%)
Jun 14, 2021 21.95 22.34 21.86 22.03 7,281,823 +0.23(+1.04%)
Jun 11, 2021 22.05 22.05 21.72 21.80 4,081,311 +0.03(+0.16%)
Jun 10, 2021 22.10 22.27 21.58 21.77 7,101,684 -0.08(-0.36%)
Jun 09, 2021 22.24 22.24 21.85 21.85 6,723,756 -0.22(-0.99%)
Jun 08, 2021 22.06 22.24 21.82 22.06 7,961,816 -0.12(-0.55%)
Jun 07, 2021 22.30 22.42 22.04 22.19 10,044,438 -0.06(-0.27%)
Jun 04, 2021 22.08 22.34 21.82 22.25 6,797,888 +0.41(+1.88%)
Jun 03, 2021 21.78 22.00 21.58 21.84 12,233,066 +0.07(+0.34%)
Jun 02, 2021 21.44 22.06 21.28 21.76 8,920,920 +0.52(+2.45%)
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.