Skip to main content

Suncor Energy Inc (NY: SU )

37.51 +1.17 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.48 21.78 21.28 21.42 5,598,900 -0.34(-1.56%)
Apr 29, 2021 21.88 22.34 21.51 21.76 6,508,753 +0.19(+0.88%)
Apr 28, 2021 21.00 21.59 20.94 21.57 6,498,492 +0.71(+3.40%)
Apr 27, 2021 20.66 20.94 20.57 20.86 5,374,691 +0.32(+1.56%)
Apr 26, 2021 20.33 20.65 20.26 20.54 3,575,911 +0.17(+0.83%)
Apr 23, 2021 20.16 20.44 20.01 20.37 3,225,500 +0.29(+1.44%)
Apr 22, 2021 20.39 20.45 19.96 20.08 5,997,733 -0.30(-1.47%)
Apr 21, 2021 19.72 20.50 19.65 20.38 5,243,833 +0.35(+1.75%)
Apr 20, 2021 20.80 20.83 19.93 20.03 7,010,526 -0.86(-4.12%)
Apr 19, 2021 21.02 21.06 20.70 20.89 4,709,752 +0.00(+0.00%)
Apr 16, 2021 21.26 21.34 20.86 20.89 8,139,000 -0.21(-1.00%)
Apr 15, 2021 21.25 21.50 21.06 21.10 4,448,621 -0.33(-1.54%)
Apr 14, 2021 20.79 21.60 20.76 21.43 9,506,670 +0.82(+3.98%)
Apr 13, 2021 20.80 20.88 20.59 20.61 5,993,252 -0.15(-0.72%)
Apr 12, 2021 21.07 21.10 20.74 20.76 4,266,516 -0.11(-0.53%)
Apr 09, 2021 21.02 21.17 20.83 20.87 4,111,400 -0.16(-0.76%)
Apr 08, 2021 20.97 21.07 20.66 21.03 4,587,928 +0.01(+0.05%)
Apr 07, 2021 21.20 21.22 20.93 21.02 3,491,113 -0.12(-0.57%)
Apr 06, 2021 21.27 21.53 21.03 21.14 6,330,398 -0.01(-0.05%)
Apr 05, 2021 21.44 21.47 20.87 21.15 8,561,283 -0.38(-1.76%)
Apr 01, 2021 21.05 21.54 20.69 21.53 7,850,400 +0.63(+3.01%)
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%)
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.