Suncor Energy Inc (NY: SU )

19.86 USD -0.79 (-3.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.78 16.78 16.78 4,962,117 -0.28(-1.64%)
Dec 30, 2020 16.82 17.38 16.82 17.06 4,962,117 +0.21(+1.25%)
Dec 29, 2020 17.20 17.38 16.85 16.85 5,874,174 -0.20(-1.17%)
Dec 28, 2020 17.20 17.51 16.99 17.05 3,881,060 -0.05(-0.29%)
Dec 24, 2020 17.21 17.28 16.87 17.10 2,079,300 -0.08(-0.47%)
Dec 23, 2020 16.60 17.28 16.60 17.18 5,490,285 +0.74(+4.50%)
Dec 22, 2020 16.82 16.89 16.33 16.44 5,299,201 -0.46(-2.72%)
Dec 21, 2020 16.52 17.08 16.29 16.90 9,708,869 -0.44(-2.54%)
Dec 18, 2020 17.59 17.83 17.26 17.34 5,256,300 -0.23(-1.31%)
Dec 17, 2020 17.70 17.77 17.41 17.57 4,694,229 +0.05(+0.29%)
Dec 16, 2020 18.02 18.02 17.46 17.52 7,877,908 -0.52(-2.88%)
Dec 15, 2020 18.24 18.45 17.74 18.04 8,265,976 -0.06(-0.33%)
Dec 14, 2020 18.87 19.16 18.10 18.10 7,992,720 -0.49(-2.64%)
Dec 11, 2020 18.73 18.75 18.37 18.59 7,003,100 -0.19(-1.01%)
Dec 10, 2020 18.17 18.94 18.03 18.78 7,503,692 +0.79(+4.39%)
Dec 09, 2020 18.50 18.65 17.69 17.99 9,647,009 -0.24(-1.32%)
Dec 08, 2020 17.59 18.25 17.59 18.23 5,611,640 +0.37(+2.07%)
Dec 07, 2020 17.75 17.91 17.36 17.86 8,008,979 -0.12(-0.67%)
Dec 04, 2020 17.04 17.99 16.98 17.98 7,484,500 +1.38(+8.31%)
Dec 03, 2020 16.32 16.77 16.11 16.60 7,449,446 +0.38(+2.34%)
Dec 02, 2020 15.78 16.45 15.68 16.22 15,836,298 +0.27(+1.69%)
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.