Skip to main content

Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.31 18.37 18.08 18.11 4,613,425 -0.16(-0.85%)
Mar 30, 2021 18.09 18.33 17.89 18.27 5,615,800 +0.03(+0.19%)
Mar 29, 2021 18.24 18.40 18.00 18.24 6,854,395 -0.22(-1.17%)
Mar 26, 2021 18.65 18.73 18.14 18.45 9,121,064 +0.22(+1.19%)
Mar 25, 2021 17.80 18.25 17.50 18.24 9,449,621 -0.06(-0.33%)
Mar 24, 2021 18.27 18.63 18.04 18.30 9,169,626 +0.64(+3.63%)
Mar 23, 2021 18.14 18.27 17.61 17.66 11,172,463 -1.01(-5.43%)
Mar 22, 2021 19.15 19.15 18.62 18.67 9,875,212 -0.42(-2.18%)
Mar 19, 2021 18.86 19.23 18.51 19.09 11,441,048 +0.28(+1.47%)
Mar 18, 2021 19.95 20.03 18.69 18.81 10,852,949 -1.36(-6.75%)
Mar 17, 2021 19.63 20.20 19.61 20.17 9,382,519 +0.44(+2.24%)
Mar 16, 2021 19.97 20.03 19.55 19.73 12,354,027 -0.46(-2.28%)
Mar 15, 2021 20.36 20.53 20.02 20.19 6,790,265 -0.21(-1.02%)
Mar 12, 2021 20.00 20.48 19.94 20.39 7,323,618 +0.45(+2.26%)
Mar 11, 2021 19.80 20.13 19.58 19.94 8,190,918 +0.43(+2.22%)
Mar 10, 2021 19.00 19.58 18.95 19.51 7,344,622 +0.56(+2.97%)
Mar 09, 2021 19.10 19.24 18.75 18.95 11,204,369 -0.13(-0.68%)
Mar 08, 2021 19.33 19.33 18.80 19.08 9,043,818 +0.02(+0.09%)
Mar 05, 2021 18.95 19.41 18.83 19.06 19,856,126 +0.66(+3.58%)
Mar 04, 2021 18.20 18.99 17.94 18.40 20,990,440 +0.42(+2.31%)
Mar 03, 2021 17.96 18.36 17.95 17.98 10,822,408 +0.21(+1.20%)
Mar 02, 2021 17.42 17.95 17.38 17.77 18,933,842 +0.37(+2.12%)
Mar 01, 2021 17.47 17.80 17.20 17.40 12,202,902 +0.33(+1.91%)
Feb 26, 2021 17.39 17.47 16.78 17.07 11,766,528 -0.68(-3.83%)
Feb 25, 2021 18.70 18.72 17.74 17.75 13,205,362 -0.76(-4.09%)
Feb 24, 2021 18.18 18.79 17.87 18.51 13,736,129 +0.52(+2.87%)
Feb 23, 2021 17.90 18.18 17.05 18.00 15,033,673 +0.35(+2.00%)
Feb 22, 2021 16.41 17.93 16.39 17.64 17,225,902 +1.32(+8.11%)
Feb 19, 2021 16.20 16.42 16.01 16.32 10,254,727 +0.18(+1.12%)
Feb 18, 2021 16.34 16.46 15.88 16.14 13,221,409 -0.24(-1.47%)
Feb 17, 2021 16.13 16.40 15.81 16.38 9,844,004 +0.22(+1.38%)
Feb 16, 2021 15.94 16.21 15.68 16.16 10,053,625 +0.65(+4.22%)
Feb 12, 2021 15.18 15.51 15.12 15.50 10,878,615 +0.17(+1.12%)
Feb 11, 2021 15.54 15.63 15.26 15.33 8,142,517 -0.24(-1.55%)
Feb 10, 2021 15.40 15.72 15.39 15.57 8,883,209 +0.24(+1.57%)
Feb 09, 2021 15.10 15.48 14.82 15.33 11,538,162 +0.15(+0.96%)
Feb 08, 2021 15.06 15.22 14.87 15.18 15,527,993 +0.34(+2.32%)
Feb 05, 2021 15.04 15.11 14.78 14.84 10,702,987 +0.09(+0.58%)
Feb 04, 2021 15.25 15.30 14.10 14.75 23,439,166 -0.27(-1.77%)
Feb 03, 2021 14.66 15.03 14.50 15.02 12,962,150 +0.53(+3.68%)
Feb 02, 2021 14.81 14.97 14.46 14.49 8,776,777 +0.05(+0.36%)
Feb 01, 2021 14.63 14.63 14.13 14.44 11,174,449 +0.05(+0.36%)
Jan 29, 2021 14.68 14.95 14.30 14.38 14,112,739 -0.40(-2.68%)
Jan 28, 2021 14.96 15.18 14.58 14.78 12,529,609 +0.04(+0.29%)
Jan 27, 2021 14.52 15.12 14.28 14.74 8,358,417 -0.05(-0.35%)
Jan 26, 2021 15.19 15.42 14.78 14.79 6,992,759 -0.28(-1.83%)
Jan 25, 2021 15.06 15.16 14.81 15.06 6,873,133 -0.15(-1.02%)
Jan 22, 2021 15.18 15.32 15.02 15.22 5,670,474 -0.38(-2.43%)
Jan 21, 2021 15.63 15.64 15.15 15.60 7,978,533 -0.09(-0.55%)
Jan 20, 2021 15.85 15.91 15.58 15.68 8,062,847 -0.03(-0.22%)
Jan 19, 2021 15.67 15.85 15.40 15.72 11,985,900 -0.04(-0.27%)
Jan 15, 2021 16.33 16.39 15.75 15.76 9,411,245 -0.90(-5.42%)
Jan 14, 2021 15.99 16.89 15.86 16.66 11,079,594 +0.75(+4.70%)
Jan 13, 2021 16.21 16.23 15.85 15.91 7,022,667 -0.32(-1.96%)
Jan 12, 2021 15.98 16.24 15.76 16.23 11,765,271 +0.48(+3.06%)
Jan 11, 2021 15.48 15.83 15.36 15.75 14,244,741 -0.14(-0.87%)
Jan 08, 2021 16.34 16.34 15.69 15.89 6,827,180 -0.24(-1.49%)
Jan 07, 2021 16.21 16.29 15.97 16.13 7,725,248 +0.20(+1.24%)
Jan 06, 2021 15.97 16.28 15.68 15.93 9,971,483 +0.27(+1.70%)
Jan 05, 2021 14.48 15.85 14.48 15.66 14,853,875 +1.29(+8.97%)
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.