Skip to main content

Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.42 16.59 16.27 16.29 6,478,492 -0.25(-1.53%)
Aug 30, 2021 16.82 16.84 16.54 16.54 7,669,983 -0.24(-1.41%)
Aug 27, 2021 16.45 16.95 16.45 16.78 7,625,246 +0.48(+2.95%)
Aug 26, 2021 16.26 16.40 16.07 16.30 9,748,094 -0.05(-0.32%)
Aug 25, 2021 16.33 16.39 16.19 16.35 4,715,507 +0.01(+0.05%)
Aug 24, 2021 16.17 16.45 16.12 16.34 8,849,754 +0.36(+2.24%)
Aug 23, 2021 15.70 16.07 15.70 15.98 8,623,129 +0.70(+4.57%)
Aug 20, 2021 15.14 15.34 15.07 15.28 6,969,213 -0.04(-0.29%)
Aug 19, 2021 15.26 15.41 14.93 15.33 16,062,345 -0.38(-2.45%)
Aug 18, 2021 16.17 16.21 15.70 15.71 11,295,594 -0.42(-2.60%)
Aug 17, 2021 16.25 16.55 16.06 16.13 10,796,946 -0.33(-2.02%)
Aug 16, 2021 16.52 16.55 16.19 16.46 6,955,971 -0.30(-1.77%)
Aug 13, 2021 16.98 17.05 16.74 16.76 4,196,798 -0.29(-1.69%)
Aug 12, 2021 17.17 17.25 16.90 17.05 4,195,758 -0.20(-1.16%)
Aug 11, 2021 17.16 17.28 16.96 17.25 4,548,492 +0.03(+0.15%)
Aug 10, 2021 16.79 17.24 16.74 17.22 5,294,478 +0.48(+2.87%)
Aug 09, 2021 16.94 16.94 16.59 16.74 7,258,952 -0.45(-2.59%)
Aug 06, 2021 17.25 17.35 17.07 17.19 5,701,099 +0.10(+0.61%)
Aug 05, 2021 16.81 17.31 16.79 17.08 7,971,171 +0.44(+2.62%)
Aug 04, 2021 16.95 17.07 16.63 16.65 7,296,417 -0.59(-3.44%)
Aug 03, 2021 16.73 17.33 16.58 17.24 8,712,614 +0.42(+2.49%)
Aug 02, 2021 17.18 17.75 16.80 16.82 8,576,657 -0.32(-1.89%)
Jul 30, 2021 17.43 17.62 16.98 17.14 11,157,936 -0.25(-1.46%)
Jul 29, 2021 18.09 18.18 17.36 17.40 13,390,941 -0.52(-2.88%)
Jul 28, 2021 17.89 18.06 17.60 17.91 14,100,500 +0.13(+0.74%)
Jul 27, 2021 18.45 18.50 17.76 17.78 11,663,202 -0.83(-4.46%)
Jul 26, 2021 18.17 18.89 18.13 18.61 6,695,243 +0.44(+2.40%)
Jul 23, 2021 18.37 18.41 18.04 18.17 5,324,242 -0.10(-0.57%)
Jul 22, 2021 18.40 18.40 18.05 18.28 5,729,489 -0.10(-0.52%)
Jul 21, 2021 18.08 18.60 18.08 18.38 9,280,711 +0.57(+3.19%)
Jul 20, 2021 17.41 17.96 17.10 17.81 9,113,861 +0.42(+2.41%)
Jul 19, 2021 17.34 17.70 17.08 17.39 13,686,244 -0.93(-5.10%)
Jul 16, 2021 19.12 19.15 18.22 18.32 8,244,262 -0.59(-3.09%)
Jul 15, 2021 19.07 19.35 18.81 18.91 5,666,203 -0.43(-2.21%)
Jul 14, 2021 19.93 20.18 19.22 19.34 6,502,251 -0.45(-2.25%)
Jul 13, 2021 19.91 20.02 19.58 19.78 5,066,218 -0.24(-1.22%)
Jul 12, 2021 20.20 20.33 19.86 20.03 6,882,372 -0.30(-1.46%)
Jul 09, 2021 20.38 20.49 20.14 20.32 5,444,700 +0.21(+1.04%)
Jul 08, 2021 19.79 20.36 19.68 20.11 6,295,388 -0.12(-0.60%)
Jul 07, 2021 20.67 20.93 20.17 20.24 5,289,965 -0.52(-2.52%)
Jul 06, 2021 21.06 21.07 20.27 20.76 13,187,661 -0.14(-0.67%)
Jul 02, 2021 21.17 21.30 20.60 20.90 5,065,302 -0.40(-1.89%)
Jul 01, 2021 21.48 21.60 21.28 21.30 3,940,076 +0.37(+1.75%)
Jun 30, 2021 20.73 21.06 20.65 20.93 4,813,484 +0.32(+1.57%)
Jun 29, 2021 20.91 21.05 20.60 20.61 4,121,835 -0.15(-0.71%)
Jun 28, 2021 21.27 21.37 20.73 20.76 6,231,269 -0.76(-3.53%)
Jun 25, 2021 21.80 21.89 21.52 21.52 5,929,152 -0.22(-1.00%)
Jun 24, 2021 21.69 21.77 21.49 21.74 3,660,075 +0.17(+0.77%)
Jun 23, 2021 21.84 22.32 21.53 21.57 4,995,992 -0.02(-0.08%)
Jun 22, 2021 21.39 21.70 21.07 21.59 5,169,437 +0.18(+0.86%)
Jun 21, 2021 20.61 21.54 20.58 21.41 7,884,550 +0.98(+4.79%)
Jun 18, 2021 20.52 20.86 20.28 20.43 10,581,288 -0.54(-2.58%)
Jun 17, 2021 21.88 21.89 20.62 20.97 9,931,769 -1.00(-4.57%)
Jun 16, 2021 22.37 22.40 21.94 21.97 5,743,136 -0.45(-1.99%)
Jun 15, 2021 22.16 22.47 22.12 22.42 7,108,182 +0.38(+1.70%)
Jun 14, 2021 21.96 22.35 21.88 22.04 7,277,339 +0.23(+1.04%)
Jun 11, 2021 22.06 22.06 21.74 21.82 4,078,798 +0.03(+0.16%)
Jun 10, 2021 22.11 22.29 21.60 21.78 7,097,310 -0.08(-0.36%)
Jun 09, 2021 22.25 22.25 21.86 21.86 6,719,616 -0.22(-0.99%)
Jun 08, 2021 22.08 22.25 21.83 22.08 7,956,914 -0.12(-0.55%)
Jun 07, 2021 22.31 22.44 22.05 22.20 10,038,253 -0.06(-0.27%)
Jun 04, 2021 22.10 22.36 21.83 22.26 6,793,702 +0.41(+1.88%)
Jun 03, 2021 21.79 22.02 21.59 21.85 12,225,533 +0.07(+0.34%)
Jun 02, 2021 21.46 22.08 21.30 21.78 8,915,427 +0.52(+2.45%)
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.