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, 2020 11.68 13.43 11.54 13.20 30,390,254 +1.99(+17.73%)
Mar 30, 2020 9.648 11.39 9.455 11.21 31,572,198 +1.41(+14.41%)
Mar 27, 2020 10.24 10.27 9.677 9.798 22,847,592 -0.88(-8.22%)
Mar 26, 2020 11.40 11.81 10.54 10.68 19,234,028 -0.56(-4.98%)
Mar 25, 2020 10.45 11.59 9.898 11.23 12,897,426 +1.22(+12.18%)
Mar 24, 2020 9.606 10.07 9.146 10.02 28,266,356 +1.15(+13.01%)
Mar 23, 2020 9.197 9.539 8.520 8.862 18,091,884 -0.40(-4.33%)
Mar 20, 2020 9.606 9.948 9.055 9.263 19,854,490 +0.32(+3.55%)
Mar 19, 2020 8.862 9.323 8.620 8.946 15,169,634 +0.22(+2.49%)
Mar 18, 2020 9.531 10.15 8.019 8.729 15,365,612 -1.79(-17.00%)
Mar 17, 2020 11.37 11.39 9.689 10.52 16,684,589 -0.79(-6.95%)
Mar 16, 2020 12.02 12.29 11.03 11.30 9,694,127 -2.26(-16.69%)
Mar 13, 2020 13.82 13.82 12.31 13.57 12,043,403 +1.18(+9.51%)
Mar 12, 2020 14.64 14.68 12.27 12.39 12,922,721 -3.38(-21.45%)
Mar 11, 2020 16.35 16.56 15.05 15.77 10,880,534 -1.11(-6.58%)
Mar 10, 2020 17.94 17.98 16.01 16.88 12,479,146 -0.01(-0.05%)
Mar 09, 2020 16.01 18.59 15.10 16.89 17,421,478 -4.03(-19.25%)
Mar 06, 2020 21.17 21.48 20.49 20.92 8,969,969 -0.78(-3.58%)
Mar 05, 2020 21.93 22.15 21.48 21.69 4,603,042 -0.62(-2.77%)
Mar 04, 2020 22.38 22.48 22.00 22.31 5,065,270 +0.28(+1.29%)
Mar 03, 2020 23.05 23.05 21.99 22.03 5,716,537 -0.82(-3.59%)
Mar 02, 2020 22.96 22.99 22.23 22.85 8,460,259 +0.08(+0.36%)
Feb 28, 2020 22.29 22.76 22.00 22.76 10,501,076 -0.03(-0.14%)
Feb 27, 2020 22.92 23.26 22.52 22.80 9,116,984 -0.66(-2.81%)
Feb 26, 2020 24.06 24.25 23.44 23.46 4,454,321 -0.56(-2.34%)
Feb 25, 2020 24.28 24.33 23.83 24.02 5,951,041 -0.21(-0.88%)
Feb 24, 2020 24.35 24.40 24.15 24.23 4,725,298 -0.83(-3.32%)
Feb 21, 2020 25.02 25.16 24.78 25.06 2,608,385 -0.06(-0.23%)
Feb 20, 2020 25.15 25.44 25.02 25.12 3,394,950 -0.02(-0.07%)
Feb 19, 2020 24.87 25.20 24.82 25.14 4,652,675 +0.40(+1.60%)
Feb 18, 2020 24.47 24.85 24.42 24.74 10,345,187 +0.18(+0.74%)
Feb 14, 2020 24.45 24.57 24.36 24.56 3,096,525 +0.22(+0.91%)
Feb 13, 2020 24.21 24.36 24.18 24.34 2,868,632 -0.03(-0.13%)
Feb 12, 2020 24.57 24.64 24.15 24.37 3,419,235 +0.12(+0.48%)
Feb 11, 2020 24.45 24.47 24.21 24.26 3,122,272 +0.05(+0.20%)
Feb 10, 2020 23.85 24.23 23.66 24.21 5,854,549 +0.21(+0.86%)
Feb 07, 2020 24.26 24.33 23.87 24.00 8,879,398 -0.49(-1.99%)
Feb 06, 2020 25.18 25.21 24.27 24.49 6,565,829 -0.90(-3.54%)
Feb 05, 2020 25.19 25.49 25.06 25.39 5,119,620 +0.62(+2.50%)
Feb 04, 2020 25.29 25.35 24.74 24.77 4,165,694 -0.07(-0.27%)
Feb 03, 2020 25.16 25.31 24.73 24.83 5,584,367 -0.40(-1.57%)
Jan 31, 2020 25.73 25.80 25.06 25.23 5,564,507 -0.81(-3.10%)
Jan 30, 2020 25.73 26.05 25.57 26.04 4,640,039 +0.12(+0.45%)
Jan 29, 2020 26.24 26.34 25.92 25.92 3,403,537 -0.12(-0.44%)
Jan 28, 2020 26.00 26.22 25.87 26.04 3,698,594 +0.10(+0.38%)
Jan 27, 2020 26.11 26.19 25.90 25.94 3,936,953 -0.73(-2.75%)
Jan 24, 2020 26.90 26.97 26.38 26.67 3,688,938 -0.33(-1.22%)
Jan 23, 2020 27.04 27.07 26.59 27.00 3,941,097 -0.30(-1.09%)
Jan 22, 2020 27.47 27.47 27.18 27.30 3,557,192 -0.21(-0.75%)
Jan 21, 2020 27.59 27.63 27.42 27.51 3,657,013 -0.21(-0.77%)
Jan 17, 2020 28.02 28.09 27.55 27.72 3,410,676 -0.31(-1.12%)
Jan 16, 2020 28.37 28.50 27.97 28.03 5,687,552 -0.25(-0.87%)
Jan 15, 2020 28.38 28.50 27.98 28.28 5,153,347 -0.16(-0.55%)
Jan 14, 2020 27.98 28.46 27.89 28.44 4,791,938 +0.38(+1.35%)
Jan 13, 2020 28.22 28.23 27.85 28.06 2,764,418 -0.21(-0.76%)
Jan 10, 2020 28.12 28.45 27.90 28.27 5,437,682 +0.18(+0.65%)
Jan 09, 2020 27.92 28.10 27.43 28.09 4,948,663 +0.12(+0.44%)
Jan 08, 2020 28.05 28.23 27.73 27.97 5,520,613 -0.16(-0.56%)
Jan 07, 2020 27.71 28.13 27.65 28.12 7,303,055 +0.16(+0.56%)
Jan 06, 2020 27.16 27.98 27.16 27.97 5,173,433 +0.90(+3.32%)
Jan 03, 2020 27.29 27.68 27.00 27.07 5,408,219 +0.03(+0.12%)
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.