Skip to main content

Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.73 17.80 17.52 17.55 4,762,387 -0.15(-0.85%)
Mar 30, 2021 17.52 17.76 17.33 17.70 5,797,128 +0.03(+0.19%)
Mar 29, 2021 17.67 17.83 17.43 17.67 7,075,716 -0.21(-1.17%)
Mar 26, 2021 18.07 18.14 17.57 17.88 9,415,573 +0.21(+1.19%)
Mar 25, 2021 17.25 17.68 16.95 17.67 9,754,739 -0.06(-0.33%)
Mar 24, 2021 17.70 18.05 17.47 17.72 9,465,703 +0.62(+3.63%)
Mar 23, 2021 17.57 17.70 17.06 17.10 11,533,209 -0.98(-5.43%)
Mar 22, 2021 18.55 18.55 18.04 18.09 10,194,072 -0.40(-2.18%)
Mar 19, 2021 18.27 18.63 17.93 18.49 11,810,467 +0.27(+1.47%)
Mar 18, 2021 19.33 19.40 18.10 18.22 11,203,379 -1.32(-6.75%)
Mar 17, 2021 19.02 19.57 19.00 19.54 9,685,470 +0.43(+2.24%)
Mar 16, 2021 19.34 19.40 18.94 19.11 12,752,925 -0.45(-2.28%)
Mar 15, 2021 19.72 19.89 19.40 19.55 7,009,515 -0.20(-1.02%)
Mar 12, 2021 19.38 19.84 19.32 19.76 7,560,090 +0.44(+2.26%)
Mar 11, 2021 19.18 19.50 18.97 19.32 8,455,394 +0.42(+2.22%)
Mar 10, 2021 18.40 18.97 18.35 18.90 7,581,772 +0.55(+2.97%)
Mar 09, 2021 18.51 18.64 18.16 18.35 11,566,146 -0.13(-0.68%)
Mar 08, 2021 18.72 18.72 18.21 18.48 9,335,833 +0.02(+0.09%)
Mar 05, 2021 18.35 18.80 18.24 18.46 20,497,258 +0.64(+3.58%)
Mar 04, 2021 17.63 18.40 17.38 17.83 21,668,198 +0.40(+2.31%)
Mar 03, 2021 17.40 17.78 17.39 17.42 11,171,852 +0.24(+1.42%)
Mar 02, 2021 16.84 17.35 16.80 17.18 19,587,230 +0.36(+2.12%)
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.