Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 14.62 14.81 14.23 14.38 10,377,162 -0.05(-0.36%)
Dec 31, 2020 14.43 14.43 14.43 5,771,451 -0.24(-1.64%)
Dec 30, 2020 14.46 14.94 14.46 14.67 5,771,451 +0.18(+1.25%)
Dec 29, 2020 14.79 14.94 14.49 14.49 6,832,267 -0.17(-1.17%)
Dec 28, 2020 14.79 15.05 14.61 14.66 4,514,071 -0.04(-0.29%)
Dec 24, 2020 14.80 14.86 14.50 14.70 2,418,439 -0.07(-0.47%)
Dec 23, 2020 14.27 14.86 14.27 14.77 6,385,765 +0.64(+4.50%)
Dec 22, 2020 14.46 14.52 14.04 14.13 6,163,596 -0.40(-2.72%)
Dec 21, 2020 14.20 14.68 14.01 14.53 11,292,411 -0.38(-2.54%)
Dec 18, 2020 15.12 15.33 14.84 14.91 6,113,616 -0.20(-1.31%)
Dec 17, 2020 15.22 15.28 14.97 15.11 5,459,870 +0.04(+0.28%)
Dec 16, 2020 15.49 15.49 15.01 15.06 9,162,816 -0.45(-2.88%)
Dec 15, 2020 15.68 15.86 15.25 15.51 9,614,179 -0.05(-0.33%)
Dec 14, 2020 16.22 16.47 15.56 15.56 9,296,354 -0.42(-2.64%)
Dec 11, 2020 16.10 16.12 15.79 15.98 8,145,324 -0.16(-1.01%)
Dec 10, 2020 15.62 16.28 15.50 16.15 8,727,564 +0.68(+4.39%)
Dec 09, 2020 15.91 16.03 15.21 15.47 11,220,462 -0.21(-1.32%)
Dec 08, 2020 15.12 15.69 15.12 15.67 6,526,913 +0.32(+2.07%)
Dec 07, 2020 15.26 15.40 14.93 15.36 9,315,265 -0.10(-0.67%)
Dec 04, 2020 14.65 15.47 14.60 15.46 8,705,242 +1.19(+8.31%)
Dec 03, 2020 14.03 14.42 13.85 14.27 8,664,470 +0.33(+2.34%)
Dec 02, 2020 13.57 14.14 13.48 13.95 18,419,240 +0.37(+2.74%)
Dec 01, 2020 14.13 14.26 13.41 13.57 11,173,528 -0.12(-0.87%)
Nov 30, 2020 14.64 14.64 13.68 13.69 19,680,208 -0.99(-6.72%)
Nov 27, 2020 14.68 14.95 14.56 14.68 3,865,402 -0.26(-1.77%)
Nov 25, 2020 14.94 14.99 14.67 14.94 7,083,712 -0.09(-0.62%)
Nov 24, 2020 14.96 15.34 14.76 15.04 13,517,348 +0.77(+5.43%)
Nov 23, 2020 13.48 14.28 13.37 14.26 9,877,100 +1.15(+8.76%)
Nov 20, 2020 13.15 13.22 12.93 13.11 5,153,948 -0.03(-0.19%)
Nov 19, 2020 12.99 13.19 12.80 13.14 9,184,504 +0.07(+0.52%)
Nov 18, 2020 13.17 13.52 13.06 13.07 11,607,871 +0.09(+0.72%)
Nov 17, 2020 12.51 12.99 12.25 12.98 9,168,541 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.75 9,559,498 +0.91(+7.69%)
Nov 13, 2020 11.70 11.88 11.61 11.84 7,494,387 +0.19(+1.61%)
Nov 12, 2020 12.15 12.27 11.51 11.65 10,450,880 -0.79(-6.36%)
Nov 11, 2020 12.68 12.74 12.37 12.44 6,499,319 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.89 12.44 10,889,708 +0.07(+0.55%)
Nov 09, 2020 11.18 12.96 11.06 12.37 26,561,816 +2.41(+24.17%)
Nov 06, 2020 10.09 10.27 9.940 9.966 5,254,649 -0.14(-1.35%)
Nov 05, 2020 10.17 10.34 10.08 10.10 5,994,446 -0.06(-0.59%)
Nov 04, 2020 10.14 10.45 9.804 10.16 6,258,698 +0.03(+0.34%)
Nov 03, 2020 10.22 10.33 10.05 10.13 9,513,952 +0.13(+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.