Chronicle Journal: Finance

Suncor Energy Inc (NY: SU )

23.17 USD -0.34 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 23.77 24.03 23.07 23.17 8,154,091 -0.34(-1.45%)
Oct 15, 2021 23.77 23.95 23.51 23.51 6,244,646 -0.04(-0.17%)
Oct 14, 2021 24.00 24.09 23.48 23.55 7,183,700 +0.07(+0.30%)
Oct 13, 2021 23.14 23.52 22.92 23.48 5,030,407 +0.06(+0.26%)
Oct 12, 2021 23.30 23.55 23.06 23.42 7,027,166 +0.00(+0.00%)
Oct 11, 2021 23.80 23.98 23.36 23.42 5,536,292 +0.32(+1.39%)
Oct 08, 2021 22.65 23.17 22.64 23.10 6,838,841 +0.79(+3.54%)
Oct 07, 2021 21.75 22.35 21.51 22.31 7,169,647 +0.75(+3.48%)
Oct 06, 2021 21.73 21.78 21.20 21.56 8,390,310 -0.56(-2.53%)
Oct 05, 2021 21.79 22.36 21.65 22.12 8,904,352 +0.75(+3.51%)
Oct 04, 2021 21.34 21.87 21.29 21.37 8,160,050 +0.41(+1.96%)
Oct 01, 2021 20.78 21.20 20.73 20.96 5,377,016 +0.22(+1.06%)
Sep 30, 2021 20.77 21.08 20.34 20.74 8,590,624 +0.00(+0.00%)
Sep 29, 2021 20.85 20.96 20.67 20.74 6,513,921 -0.16(-0.77%)
Sep 28, 2021 21.34 21.49 20.75 20.90 7,626,923 -0.09(-0.43%)
Sep 27, 2021 20.75 21.35 20.75 20.99 7,223,782 +0.77(+3.81%)
Sep 24, 2021 20.04 20.38 19.94 20.22 3,549,684 +0.05(+0.25%)
Sep 23, 2021 19.93 20.41 19.87 20.17 7,692,392 +0.43(+2.18%)
Sep 22, 2021 19.34 20.05 19.32 19.74 7,425,176 +0.80(+4.22%)
Sep 21, 2021 18.97 19.12 18.65 18.94 6,505,154 +0.23(+1.23%)
Sep 20, 2021 18.68 18.89 18.45 18.71 5,535,891 -0.65(-3.36%)
Sep 17, 2021 19.27 19.46 19.07 19.36 6,097,223 -0.21(-1.07%)
Sep 16, 2021 19.56 19.73 19.45 19.57 7,086,122 -0.05(-0.25%)
Sep 15, 2021 18.91 19.68 18.88 19.62 9,116,702 +1.06(+5.71%)
Sep 14, 2021 19.30 19.32 18.47 18.56 5,394,478 -0.44(-2.32%)
Sep 13, 2021 18.55 19.14 18.53 19.00 7,375,493 +0.70(+3.83%)
Sep 10, 2021 18.89 19.01 18.29 18.30 5,907,480 -0.24(-1.29%)
Sep 09, 2021 18.13 18.73 18.04 18.54 8,961,221 +0.30(+1.64%)
Sep 08, 2021 18.52 18.80 18.20 18.24 6,794,925 -0.19(-1.03%)
Sep 07, 2021 18.61 18.80 18.40 18.43 10,570,355 -0.29(-1.55%)
Sep 03, 2021 19.00 19.09 18.66 18.72 5,970,868 -0.18(-0.95%)
Sep 02, 2021 18.55 19.19 18.53 18.90 16,537,321 +0.44(+2.38%)
Sep 01, 2021 18.59 18.81 18.41 18.46 13,281,093 -0.19(-1.02%)
Aug 31, 2021 18.80 19.00 18.63 18.65 5,657,996 -0.29(-1.53%)
Aug 30, 2021 19.26 19.28 18.94 18.94 6,698,586 -0.27(-1.41%)
Aug 27, 2021 18.84 19.41 18.84 19.21 6,659,515 +0.55(+2.95%)
Aug 26, 2021 18.62 18.78 18.40 18.66 8,513,506 -0.06(-0.32%)
Aug 25, 2021 18.70 18.77 18.54 18.72 4,118,292 +0.01(+0.05%)
Aug 24, 2021 18.52 18.83 18.46 18.71 7,728,940 +0.41(+2.24%)
Aug 23, 2021 17.98 18.40 17.98 18.30 7,531,017 +0.80(+4.57%)
Aug 20, 2021 17.33 17.57 17.26 17.50 6,086,568 -0.05(-0.28%)
Aug 19, 2021 17.47 17.64 17.10 17.55 14,028,062 -0.44(-2.45%)
Aug 18, 2021 18.51 18.56 17.98 17.99 9,865,016 -0.48(-2.60%)
Aug 17, 2021 18.61 18.95 18.39 18.47 9,429,521 -0.38(-2.02%)
Aug 16, 2021 18.92 18.95 18.54 18.85 6,075,003 -0.34(-1.77%)
Aug 13, 2021 19.44 19.52 19.17 19.19 3,665,277 -0.33(-1.69%)
Aug 12, 2021 19.66 19.75 19.36 19.52 3,664,369 -0.23(-1.16%)
Aug 11, 2021 19.65 19.79 19.42 19.75 3,972,429 +0.03(+0.15%)
Aug 10, 2021 19.23 19.75 19.17 19.72 4,623,937 +0.55(+2.87%)
Aug 09, 2021 19.40 19.40 19.00 19.17 6,339,612 -0.51(-2.59%)
Aug 06, 2021 19.75 19.87 19.55 19.68 4,979,060 +0.12(+0.61%)
Aug 05, 2021 19.25 19.82 19.22 19.56 6,961,629 +0.50(+2.62%)
Aug 04, 2021 19.41 19.54 19.04 19.06 6,372,332 -0.68(-3.44%)
Aug 03, 2021 19.16 19.84 18.99 19.74 7,609,168 +0.48(+2.49%)
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.