Skip to main content

Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.20 14.45 13.83 13.90 14,599,754 -0.38(-2.68%)
Jan 28, 2021 14.46 14.68 14.10 14.29 12,961,993 +0.04(+0.29%)
Jan 27, 2021 14.04 14.62 13.80 14.24 8,646,858 -0.05(-0.35%)
Jan 26, 2021 14.69 14.90 14.29 14.29 7,234,072 -0.27(-1.83%)
Jan 25, 2021 14.56 14.65 14.32 14.56 7,110,317 -0.15(-1.02%)
Jan 22, 2021 14.68 14.81 14.52 14.71 5,866,156 -0.37(-2.43%)
Jan 21, 2021 15.11 15.12 14.64 15.08 8,253,864 -0.08(-0.55%)
Jan 20, 2021 15.32 15.38 15.06 15.16 8,341,088 -0.03(-0.22%)
Jan 19, 2021 15.15 15.32 14.88 15.19 12,399,520 -0.04(-0.27%)
Jan 15, 2021 15.78 15.84 15.23 15.23 9,736,017 -0.87(-5.42%)
Jan 14, 2021 15.46 16.33 15.33 16.11 11,461,939 +0.72(+4.70%)
Jan 13, 2021 15.67 15.69 15.32 15.38 7,265,012 -0.31(-1.96%)
Jan 12, 2021 15.45 15.70 15.23 15.69 12,171,278 +0.47(+3.06%)
Jan 11, 2021 14.96 15.30 14.85 15.23 14,736,313 -0.13(-0.87%)
Jan 08, 2021 15.80 15.80 15.17 15.36 7,062,779 -0.23(-1.49%)
Jan 07, 2021 15.67 15.75 15.44 15.59 7,991,839 +0.19(+1.24%)
Jan 06, 2021 15.44 15.73 15.16 15.40 10,315,588 +0.26(+1.70%)
Jan 05, 2021 14.00 15.33 14.00 15.14 15,366,466 +1.25(+8.97%)
Jan 04, 2021 14.13 14.31 13.75 13.90 10,735,267 -0.05(-0.36%)
Dec 31, 2020 13.95 13.95 13.95 5,970,618 -0.23(-1.64%)
Dec 30, 2020 13.98 14.44 13.98 14.18 5,970,618 +0.17(+1.25%)
Dec 29, 2020 14.29 14.44 14.00 14.00 7,068,042 -0.17(-1.17%)
Dec 28, 2020 14.29 14.55 14.12 14.17 4,669,847 -0.04(-0.29%)
Dec 24, 2020 14.30 14.36 14.02 14.21 2,501,897 -0.07(-0.47%)
Dec 23, 2020 13.80 14.36 13.80 14.28 6,606,131 +0.62(+4.50%)
Dec 22, 2020 13.98 14.04 13.57 13.66 6,376,295 -0.38(-2.72%)
Dec 21, 2020 13.73 14.20 13.54 14.05 11,682,101 -0.37(-2.54%)
Dec 18, 2020 14.62 14.82 14.34 14.41 6,324,591 -0.19(-1.31%)
Dec 17, 2020 14.71 14.77 14.47 14.60 5,648,284 +0.04(+0.29%)
Dec 16, 2020 14.98 14.98 14.51 14.56 9,479,015 -0.43(-2.88%)
Dec 15, 2020 15.16 15.33 14.74 14.99 9,945,954 -0.05(-0.33%)
Dec 14, 2020 15.68 15.92 15.04 15.04 9,617,161 -0.41(-2.64%)
Dec 11, 2020 15.57 15.58 15.27 15.45 8,426,411 -0.16(-1.01%)
Dec 10, 2020 15.10 15.74 14.98 15.61 9,028,743 +0.66(+4.39%)
Dec 09, 2020 15.38 15.50 14.70 14.95 11,607,668 -0.20(-1.32%)
Dec 08, 2020 14.62 15.17 14.62 15.15 6,752,150 +0.31(+2.07%)
Dec 07, 2020 14.75 14.88 14.43 14.84 9,636,725 -0.10(-0.67%)
Dec 04, 2020 14.16 14.95 14.11 14.94 9,005,651 +1.15(+8.31%)
Dec 03, 2020 13.56 13.94 13.39 13.80 8,963,472 +0.32(+2.34%)
Dec 02, 2020 13.11 13.67 13.03 13.48 19,054,868 +0.40(+3.05%)
Dec 01, 2020 13.61 13.75 12.93 13.08 11,594,363 -0.11(-0.87%)
Nov 30, 2020 14.11 14.11 13.18 13.20 20,421,436 -0.95(-6.72%)
Nov 27, 2020 14.15 14.41 14.03 14.15 4,010,987 -0.25(-1.77%)
Nov 25, 2020 14.39 14.44 14.14 14.40 7,350,510 -0.09(-0.62%)
Nov 24, 2020 14.42 14.79 14.22 14.49 14,026,460 +0.75(+5.43%)
Nov 23, 2020 12.99 13.76 12.88 13.75 10,249,107 +1.11(+8.76%)
Nov 20, 2020 12.67 12.74 12.46 12.64 5,348,064 -0.02(-0.19%)
Nov 19, 2020 12.52 12.71 12.34 12.66 9,530,425 +0.07(+0.52%)
Nov 18, 2020 12.70 13.03 12.59 12.60 12,045,065 +0.09(+0.72%)
Nov 17, 2020 12.06 12.52 11.81 12.51 9,513,861 +0.22(+1.80%)
Nov 16, 2020 12.19 12.30 11.80 12.29 9,919,543 +0.88(+7.69%)
Nov 13, 2020 11.28 11.45 11.19 11.41 7,776,653 +0.18(+1.61%)
Nov 12, 2020 11.71 11.83 11.10 11.23 10,844,498 -0.76(-6.36%)
Nov 11, 2020 12.22 12.28 11.92 11.99 6,744,107 +0.00(+0.00%)
Nov 10, 2020 12.02 12.14 11.46 11.99 11,299,854 +0.07(+0.55%)
Nov 09, 2020 10.78 12.49 10.66 11.92 27,562,230 +2.32(+24.17%)
Nov 06, 2020 9.727 9.895 9.579 9.604 5,452,558 -0.13(-1.35%)
Nov 05, 2020 9.801 9.965 9.719 9.735 6,220,219 -0.06(-0.59%)
Nov 04, 2020 9.776 10.07 9.448 9.793 6,494,423 +0.03(+0.34%)
Nov 03, 2020 9.850 9.957 9.686 9.760 9,872,282 +0.12(+1.28%)
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.