Chronicle Journal: Finance

Suncor Energy Inc (NY: SU )

28.03 USD +0.42 (+1.52%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17.58 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 20,152,275 -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 6,012,160 -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%)
Jan 04, 2021 17.00 17.22 16.55 16.72 8,921,966 -0.06(-0.36%)
Dec 31, 2020 16.78 16.78 16.78 4,962,117 -0.28(-1.64%)
Dec 30, 2020 16.82 17.38 16.82 17.06 4,962,117 +0.21(+1.25%)
Dec 29, 2020 17.20 17.38 16.85 16.85 5,874,174 -0.20(-1.17%)
Dec 28, 2020 17.20 17.51 16.99 17.05 3,881,060 -0.05(-0.29%)
Dec 24, 2020 17.21 17.28 16.87 17.10 2,079,300 -0.08(-0.47%)
Dec 23, 2020 16.60 17.28 16.60 17.18 5,490,285 +0.74(+4.50%)
Dec 22, 2020 16.82 16.89 16.33 16.44 5,299,201 -0.46(-2.72%)
Dec 21, 2020 16.52 17.08 16.29 16.90 9,708,869 -0.44(-2.54%)
Dec 18, 2020 17.59 17.83 17.26 17.34 5,256,300 -0.23(-1.31%)
Dec 17, 2020 17.70 17.77 17.41 17.57 4,694,229 +0.05(+0.29%)
Dec 16, 2020 18.02 18.02 17.46 17.52 7,877,908 -0.52(-2.88%)
Dec 15, 2020 18.24 18.45 17.74 18.04 8,265,976 -0.06(-0.33%)
Dec 14, 2020 18.87 19.16 18.10 18.10 7,992,720 -0.49(-2.64%)
Dec 11, 2020 18.73 18.75 18.37 18.59 7,003,100 -0.19(-1.01%)
Dec 10, 2020 18.17 18.94 18.03 18.78 7,503,692 +0.79(+4.39%)
Dec 09, 2020 18.50 18.65 17.69 17.99 9,647,009 -0.24(-1.32%)
Dec 08, 2020 17.59 18.25 17.59 18.23 5,611,640 +0.37(+2.07%)
Dec 07, 2020 17.75 17.91 17.36 17.86 8,008,979 -0.12(-0.67%)
Dec 04, 2020 17.04 17.99 16.98 17.98 7,484,500 +1.38(+8.31%)
Dec 03, 2020 16.32 16.77 16.11 16.60 7,449,446 +0.38(+2.34%)
Dec 02, 2020 15.78 16.45 15.68 16.22 15,836,298 +0.27(+1.69%)
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.