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 (%)
Sep 30, 2020 10.50 10.61 10.38 10.41 9,437,218 -0.07(-0.65%)
Sep 29, 2020 11.06 11.07 10.43 10.48 9,963,233 -0.51(-4.65%)
Sep 28, 2020 10.81 11.14 10.78 10.99 8,616,068 +0.41(+3.86%)
Sep 25, 2020 10.71 10.75 10.44 10.58 11,352,270 -0.30(-2.74%)
Sep 24, 2020 10.55 11.02 10.38 10.88 9,742,099 +0.26(+2.49%)
Sep 23, 2020 10.87 11.05 10.60 10.61 10,264,335 -0.23(-2.12%)
Sep 22, 2020 10.87 11.15 10.70 10.84 9,812,278 +0.02(+0.16%)
Sep 21, 2020 11.07 11.08 10.65 10.83 14,584,144 -0.53(-4.65%)
Sep 18, 2020 11.49 11.58 11.27 11.35 10,595,428 -0.20(-1.77%)
Sep 17, 2020 11.47 11.63 11.17 11.56 13,495,628 -0.06(-0.51%)
Sep 16, 2020 11.49 11.82 11.40 11.62 18,359,826 +0.26(+2.25%)
Sep 15, 2020 11.65 11.82 11.35 11.36 9,191,823 -0.14(-1.26%)
Sep 14, 2020 11.78 11.87 11.50 11.51 7,594,147 -0.22(-1.89%)
Sep 11, 2020 11.73 11.87 11.61 11.73 6,386,562 +0.04(+0.36%)
Sep 10, 2020 12.00 12.14 11.66 11.68 8,295,440 -0.30(-2.49%)
Sep 09, 2020 12.10 12.17 11.97 11.98 10,745,633 +0.08(+0.64%)
Sep 08, 2020 12.78 12.83 11.90 11.91 18,236,908 -1.30(-9.86%)
Sep 04, 2020 13.53 13.53 12.98 13.21 9,327,093 -0.24(-1.77%)
Sep 03, 2020 13.34 13.62 13.24 13.45 12,840,312 +0.03(+0.26%)
Sep 02, 2020 13.62 13.72 13.36 13.41 14,823,982 -0.18(-1.30%)
Sep 01, 2020 13.49 13.80 13.26 13.59 5,098,059 +0.08(+0.62%)
Aug 31, 2020 14.08 14.11 13.50 13.50 6,058,427 -0.48(-3.43%)
Aug 28, 2020 13.88 14.13 13.82 13.98 5,349,404 +0.13(+0.91%)
Aug 27, 2020 13.76 13.87 13.48 13.86 5,804,837 +0.13(+0.98%)
Aug 26, 2020 13.98 14.00 13.65 13.72 3,700,216 -0.28(-1.99%)
Aug 25, 2020 14.13 14.27 13.79 14.00 4,203,183 +0.03(+0.24%)
Aug 24, 2020 13.56 13.98 13.51 13.97 5,396,411 +0.63(+4.74%)
Aug 21, 2020 13.61 13.65 13.30 13.34 5,545,741 -0.39(-2.82%)
Aug 20, 2020 13.76 13.83 13.62 13.72 3,966,873 -0.22(-1.57%)
Aug 19, 2020 14.15 14.25 13.92 13.94 3,922,574 -0.21(-1.49%)
Aug 18, 2020 14.26 14.48 14.10 14.15 3,235,514 -0.14(-1.00%)
Aug 17, 2020 14.54 14.54 14.17 14.30 3,833,089 -0.03(-0.18%)
Aug 14, 2020 14.17 14.33 14.08 14.32 6,796,646 +0.02(+0.12%)
Aug 13, 2020 14.57 14.61 14.22 14.30 4,007,971 -0.36(-2.47%)
Aug 12, 2020 14.63 14.78 14.43 14.67 4,763,073 +0.38(+2.65%)
Aug 11, 2020 14.62 14.98 14.24 14.29 6,878,065 +0.04(+0.30%)
Aug 10, 2020 13.77 14.25 13.69 14.25 6,180,690 +0.62(+4.51%)
Aug 07, 2020 13.71 13.75 13.46 13.63 5,789,441 -0.21(-1.52%)
Aug 06, 2020 13.94 14.12 13.83 13.84 3,817,466 -0.17(-1.20%)
Aug 05, 2020 13.89 14.34 13.86 14.01 7,869,848 +0.45(+3.36%)
Aug 04, 2020 13.48 13.69 13.38 13.55 7,827,219 -0.02(-0.12%)
Aug 03, 2020 13.28 13.72 13.10 13.57 4,552,343 +0.29(+2.22%)
Jul 31, 2020 13.59 13.79 13.17 13.28 5,572,331 -0.38(-2.78%)
Jul 30, 2020 13.54 13.68 13.16 13.66 5,187,333 -0.19(-1.34%)
Jul 29, 2020 13.71 13.84 13.43 13.84 6,977,953 +0.25(+1.86%)
Jul 28, 2020 14.13 14.13 13.56 13.59 6,121,163 -0.61(-4.27%)
Jul 27, 2020 14.03 14.20 13.78 14.20 4,106,880 +0.13(+0.90%)
Jul 24, 2020 14.56 14.60 14.06 14.07 5,479,504 -0.40(-2.79%)
Jul 23, 2020 14.94 15.03 14.38 14.47 8,899,697 -0.64(-4.24%)
Jul 22, 2020 15.00 15.21 14.75 15.11 5,670,651 -0.20(-1.32%)
Jul 21, 2020 14.40 15.40 14.40 15.32 7,396,255 +1.23(+8.73%)
Jul 20, 2020 14.25 14.44 14.00 14.09 6,429,012 -0.24(-1.65%)
Jul 17, 2020 14.45 14.63 14.22 14.32 4,639,672 -0.07(-0.47%)
Jul 16, 2020 14.43 14.68 14.22 14.39 4,054,839 -0.19(-1.27%)
Jul 15, 2020 14.58 14.82 14.43 14.57 3,862,899 +0.28(+1.94%)
Jul 14, 2020 13.66 14.33 13.60 14.30 5,159,637 +0.61(+4.43%)
Jul 13, 2020 13.66 13.87 13.44 13.69 8,326,439 +0.09(+0.68%)
Jul 10, 2020 13.23 13.60 13.18 13.60 4,765,973 +0.35(+2.61%)
Jul 09, 2020 13.62 13.76 13.18 13.25 7,786,399 -0.57(-4.14%)
Jul 08, 2020 13.89 14.09 13.63 13.82 4,313,686 +0.02(+0.12%)
Jul 07, 2020 14.15 14.20 13.81 13.81 3,410,470 -0.46(-3.25%)
Jul 06, 2020 14.41 14.67 14.25 14.27 5,713,780 +0.17(+1.19%)
Jul 02, 2020 14.24 14.57 14.09 14.10 4,010,896 +0.24(+1.76%)
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.