Suncor Energy Inc (NY: SU )

20.87 USD -0.16 (-0.76%)
Official Closing Price Updated: 7:54 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.71 16.75 16.03 16.03 5,103,802 -0.57(-3.43%)
Aug 28, 2020 16.48 16.77 16.40 16.60 4,506,500 +0.15(+0.91%)
Aug 27, 2020 16.33 16.46 16.00 16.45 4,890,170 +0.16(+0.98%)
Aug 26, 2020 16.60 16.62 16.20 16.29 3,117,174 -0.33(-1.99%)
Aug 25, 2020 16.77 16.94 16.37 16.62 3,540,889 +0.04(+0.24%)
Aug 24, 2020 16.10 16.60 16.04 16.58 4,546,100 +0.75(+4.74%)
Aug 21, 2020 16.15 16.20 15.79 15.83 4,671,900 -0.46(-2.82%)
Aug 20, 2020 16.33 16.42 16.17 16.29 3,341,814 -0.26(-1.57%)
Aug 19, 2020 16.80 16.91 16.52 16.55 3,304,495 -0.25(-1.49%)
Aug 18, 2020 16.93 17.19 16.74 16.80 2,725,695 -0.17(-1.00%)
Aug 17, 2020 17.26 17.26 16.82 16.97 3,229,110 -0.03(-0.18%)
Aug 14, 2020 16.82 17.01 16.71 17.00 5,725,700 +0.02(+0.12%)
Aug 13, 2020 17.29 17.34 16.88 16.98 3,376,436 -0.43(-2.47%)
Aug 12, 2020 17.37 17.54 17.13 17.41 4,012,557 +0.45(+2.65%)
Aug 11, 2020 17.36 17.78 16.90 16.96 5,794,290 +0.05(+0.30%)
Aug 10, 2020 16.35 16.92 16.25 16.91 5,206,800 +0.73(+4.51%)
Aug 07, 2020 16.27 16.32 15.98 16.18 4,877,200 -0.25(-1.52%)
Aug 06, 2020 16.55 16.76 16.42 16.43 3,215,949 -0.20(-1.20%)
Aug 05, 2020 16.49 17.02 16.45 16.63 6,629,798 +0.54(+3.36%)
Aug 04, 2020 16.00 16.25 15.88 16.09 6,593,886 -0.02(-0.12%)
Aug 03, 2020 15.76 16.29 15.55 16.11 3,835,032 +0.35(+2.22%)
Jul 31, 2020 16.13 16.36 15.63 15.76 4,694,300 -0.45(-2.78%)
Jul 30, 2020 16.07 16.24 15.62 16.21 4,369,966 -0.22(-1.34%)
Jul 29, 2020 16.28 16.43 15.94 16.43 5,878,439 +0.30(+1.86%)
Jul 28, 2020 16.77 16.77 16.10 16.13 5,156,653 -0.72(-4.27%)
Jul 27, 2020 16.65 16.85 16.36 16.85 3,459,760 +0.15(+0.90%)
Jul 24, 2020 17.28 17.33 16.68 16.70 4,616,100 -0.48(-2.79%)
Jul 23, 2020 17.73 17.84 17.08 17.18 7,497,374 -0.76(-4.24%)
Jul 22, 2020 17.80 18.05 17.51 17.94 4,777,128 -0.24(-1.32%)
Jul 21, 2020 17.09 18.28 17.09 18.18 6,230,829 +1.46(+8.73%)
Jul 20, 2020 16.91 17.14 16.62 16.72 5,415,994 -0.28(-1.65%)
Jul 17, 2020 17.15 17.37 16.88 17.00 3,908,600 -0.08(-0.47%)
Jul 16, 2020 17.13 17.43 16.88 17.08 3,415,919 -0.22(-1.27%)
Jul 15, 2020 17.31 17.59 17.13 17.30 3,254,223 +0.33(+1.94%)
Jul 14, 2020 16.21 17.01 16.14 16.97 4,346,634 +0.72(+4.43%)
Jul 13, 2020 16.22 16.47 15.95 16.25 7,014,444 +0.11(+0.68%)
Jul 10, 2020 15.70 16.14 15.65 16.14 4,015,000 +0.41(+2.61%)
Jul 09, 2020 16.17 16.33 15.65 15.73 6,559,498 -0.68(-4.14%)
Jul 08, 2020 16.49 16.73 16.17 16.41 3,633,980 +0.02(+0.12%)
Jul 07, 2020 16.80 16.86 16.39 16.39 2,873,083 -0.55(-3.25%)
Jul 06, 2020 17.10 17.41 16.91 16.94 4,813,461 +0.20(+1.19%)
Jul 02, 2020 16.90 17.29 16.73 16.74 3,378,900 +0.29(+1.76%)
Jul 01, 2020 16.83 17.33 16.41 16.45 3,584,284 -0.41(-2.43%)
Jun 30, 2020 16.77 16.94 16.23 16.86 10,695,619 -0.10(-0.59%)
Jun 29, 2020 16.48 17.06 16.18 16.96 10,464,793 +0.66(+4.05%)
Jun 26, 2020 16.58 16.67 16.05 16.30 6,920,900 -0.43(-2.57%)
Jun 25, 2020 16.50 17.12 16.39 16.73 6,390,847 +0.02(+0.12%)
Jun 24, 2020 17.29 17.29 16.69 16.71 4,389,287 -0.87(-4.95%)
Jun 23, 2020 17.52 17.71 17.35 17.58 4,267,342 +0.26(+1.50%)
Jun 22, 2020 17.01 17.38 16.73 17.32 3,050,115 +0.27(+1.58%)
Jun 19, 2020 18.00 18.00 16.95 17.05 7,070,000 -0.40(-2.29%)
Jun 18, 2020 17.67 18.02 17.44 17.45 3,956,213 -0.26(-1.47%)
Jun 17, 2020 18.59 18.65 17.69 17.71 3,663,111 -0.85(-4.58%)
Jun 16, 2020 18.95 19.18 18.37 18.56 4,315,710 +0.34(+1.87%)
Jun 15, 2020 17.55 18.40 17.37 18.22 3,900,410 -0.10(-0.55%)
Jun 12, 2020 18.46 18.76 18.04 18.32 3,272,400 +0.55(+3.10%)
Jun 11, 2020 18.46 19.29 17.62 17.77 6,605,405 -2.00(-10.12%)
Jun 10, 2020 20.38 20.38 19.64 19.77 4,763,366 -0.56(-2.75%)
Jun 09, 2020 20.61 20.85 20.23 20.33 4,257,667 -0.95(-4.46%)
Jun 08, 2020 21.86 21.95 20.76 21.28 6,702,706 +0.06(+0.28%)
Jun 05, 2020 20.76 21.29 20.34 21.22 8,269,800 +1.99(+10.35%)
Jun 04, 2020 18.66 19.28 18.43 19.23 8,886,080 +0.40(+2.12%)
Jun 03, 2020 18.46 18.98 18.42 18.83 5,277,957 +0.55(+3.01%)
Jun 02, 2020 17.85 18.29 17.77 18.28 4,924,545 +0.70(+3.98%)
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.