Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.40 17.48 16.79 17.09 11,759,283 -0.68(-3.83%)
Feb 25, 2021 18.71 18.73 17.75 17.77 13,197,231 -0.76(-4.09%)
Feb 24, 2021 18.20 18.81 17.89 18.52 13,727,672 +0.52(+2.87%)
Feb 23, 2021 17.91 18.19 17.06 18.01 15,024,416 +0.35(+2.00%)
Feb 22, 2021 16.42 17.94 16.40 17.65 17,215,296 +1.32(+8.11%)
Feb 19, 2021 16.21 16.43 16.02 16.33 10,248,413 +0.18(+1.12%)
Feb 18, 2021 16.35 16.47 15.89 16.15 13,213,268 -0.24(-1.47%)
Feb 17, 2021 16.14 16.41 15.82 16.39 9,837,943 +0.22(+1.38%)
Feb 16, 2021 15.95 16.22 15.69 16.16 10,047,435 +0.65(+4.22%)
Feb 12, 2021 15.19 15.52 15.13 15.51 10,871,917 +0.17(+1.12%)
Feb 11, 2021 15.55 15.64 15.27 15.34 8,137,504 -0.24(-1.55%)
Feb 10, 2021 15.41 15.73 15.40 15.58 8,877,740 +0.24(+1.57%)
Feb 09, 2021 15.11 15.49 14.83 15.34 11,531,058 +0.15(+0.96%)
Feb 08, 2021 15.07 15.23 14.88 15.19 15,518,432 +0.34(+2.32%)
Feb 05, 2021 15.05 15.12 14.79 14.85 10,696,397 +0.09(+0.58%)
Feb 04, 2021 15.26 15.30 14.11 14.76 23,424,734 -0.27(-1.77%)
Feb 03, 2021 14.67 15.04 14.51 15.03 12,954,169 +0.53(+3.68%)
Feb 02, 2021 14.82 14.98 14.47 14.50 8,771,373 +0.05(+0.36%)
Feb 01, 2021 14.64 14.64 14.14 14.44 11,167,569 +0.05(+0.36%)
Jan 29, 2021 14.69 14.96 14.31 14.39 14,104,049 -0.40(-2.68%)
Jan 28, 2021 14.97 15.19 14.59 14.79 12,521,895 +0.04(+0.29%)
Jan 27, 2021 14.53 15.13 14.29 14.75 8,353,271 -0.05(-0.35%)
Jan 26, 2021 15.20 15.43 14.79 14.80 6,988,453 -0.28(-1.83%)
Jan 25, 2021 15.07 15.17 14.82 15.07 6,868,901 -0.15(-1.02%)
Jan 22, 2021 15.19 15.33 15.03 15.23 5,666,983 -0.38(-2.43%)
Jan 21, 2021 15.64 15.65 15.16 15.61 7,973,620 -0.09(-0.55%)
Jan 20, 2021 15.86 15.92 15.59 15.69 8,057,883 -0.03(-0.22%)
Jan 19, 2021 15.68 15.86 15.41 15.73 11,978,520 -0.04(-0.27%)
Jan 15, 2021 16.34 16.40 15.76 15.77 9,405,450 -0.90(-5.42%)
Jan 14, 2021 16.00 16.90 15.87 16.67 11,072,772 +0.75(+4.70%)
Jan 13, 2021 16.22 16.24 15.86 15.92 7,018,343 -0.32(-1.96%)
Jan 12, 2021 15.99 16.25 15.77 16.24 11,758,026 +0.48(+3.06%)
Jan 11, 2021 15.49 15.84 15.37 15.76 14,235,971 -0.14(-0.87%)
Jan 08, 2021 16.35 16.35 15.70 15.90 6,822,976 -0.24(-1.49%)
Jan 07, 2021 16.22 16.30 15.98 16.14 7,720,492 +0.20(+1.24%)
Jan 06, 2021 15.98 16.29 15.69 15.94 9,965,343 +0.27(+1.70%)
Jan 05, 2021 14.49 15.86 14.49 15.67 14,844,729 +1.29(+8.97%)
Jan 04, 2021 14.63 14.81 14.24 14.38 10,370,773 -0.05(-0.36%)
Dec 31, 2020 14.44 14.44 14.44 5,767,898 -0.24(-1.64%)
Dec 30, 2020 14.47 14.95 14.47 14.68 5,767,898 +0.18(+1.25%)
Dec 29, 2020 14.80 14.95 14.50 14.50 6,828,060 -0.17(-1.17%)
Dec 28, 2020 14.80 15.06 14.62 14.67 4,511,291 -0.04(-0.29%)
Dec 24, 2020 14.81 14.87 14.51 14.71 2,416,950 -0.07(-0.47%)
Dec 23, 2020 14.28 14.87 14.28 14.78 6,381,833 +0.64(+4.50%)
Dec 22, 2020 14.47 14.53 14.05 14.14 6,159,801 -0.40(-2.72%)
Dec 21, 2020 14.21 14.69 14.01 14.54 11,285,458 -0.38(-2.54%)
Dec 18, 2020 15.13 15.34 14.85 14.92 6,109,852 -0.20(-1.31%)
Dec 17, 2020 15.23 15.29 14.98 15.12 5,456,508 +0.04(+0.29%)
Dec 16, 2020 15.50 15.50 15.02 15.07 9,157,174 -0.45(-2.88%)
Dec 15, 2020 15.69 15.87 15.26 15.52 9,608,259 -0.05(-0.33%)
Dec 14, 2020 16.23 16.48 15.57 15.57 9,290,630 -0.42(-2.64%)
Dec 11, 2020 16.11 16.13 15.80 15.99 8,140,309 -0.16(-1.01%)
Dec 10, 2020 15.63 16.29 15.51 16.16 8,722,190 +0.68(+4.39%)
Dec 09, 2020 15.92 16.04 15.22 15.48 11,213,553 -0.21(-1.32%)
Dec 08, 2020 15.13 15.70 15.13 15.68 6,522,894 +0.32(+2.07%)
Dec 07, 2020 15.27 15.41 14.93 15.36 9,309,529 -0.10(-0.67%)
Dec 04, 2020 14.66 15.48 14.61 15.47 8,699,882 +1.19(+8.31%)
Dec 03, 2020 14.04 14.43 13.86 14.28 8,659,135 +0.33(+2.34%)
Dec 02, 2020 13.58 14.15 13.49 13.95 18,407,898 +0.37(+2.74%)
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.