Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.72 21.05 20.63 20.92 4,816,450 +0.32(+1.57%)
Jun 29, 2021 20.90 21.03 20.59 20.60 4,124,375 -0.15(-0.72%)
Jun 28, 2021 21.26 21.36 20.72 20.75 6,235,109 -0.76(-3.53%)
Jun 25, 2021 21.79 21.88 21.51 21.51 5,932,806 -0.22(-1.00%)
Jun 24, 2021 21.67 21.76 21.48 21.72 3,662,331 +0.17(+0.77%)
Jun 23, 2021 21.83 22.31 21.52 21.56 4,999,071 -0.02(-0.08%)
Jun 22, 2021 21.38 21.69 21.05 21.58 5,172,622 +0.18(+0.86%)
Jun 21, 2021 20.60 21.53 20.56 21.39 7,889,408 +0.98(+4.79%)
Jun 18, 2021 20.51 20.84 20.27 20.42 10,587,808 -0.54(-2.58%)
Jun 17, 2021 21.86 21.87 20.61 20.96 9,937,888 -1.00(-4.57%)
Jun 16, 2021 22.35 22.39 21.93 21.96 5,746,675 -0.45(-1.99%)
Jun 15, 2021 22.14 22.46 22.11 22.41 7,112,562 +0.38(+1.70%)
Jun 14, 2021 21.95 22.34 21.86 22.03 7,281,823 +0.23(+1.04%)
Jun 11, 2021 22.05 22.05 21.72 21.80 4,081,311 +0.03(+0.16%)
Jun 10, 2021 22.10 22.27 21.58 21.77 7,101,684 -0.08(-0.36%)
Jun 09, 2021 22.24 22.24 21.85 21.85 6,723,756 -0.22(-0.99%)
Jun 08, 2021 22.06 22.24 21.82 22.06 7,961,816 -0.12(-0.55%)
Jun 07, 2021 22.30 22.42 22.04 22.19 10,044,438 -0.06(-0.27%)
Jun 04, 2021 22.08 22.34 21.82 22.25 6,797,888 +0.41(+1.88%)
Jun 03, 2021 21.78 22.00 21.58 21.84 12,233,066 +0.07(+0.34%)
Jun 02, 2021 21.44 22.06 21.28 21.76 8,920,920 +0.52(+2.45%)
Jun 01, 2021 20.51 21.27 20.49 21.24 16,319,526 +1.22(+6.10%)
May 28, 2021 20.11 20.19 19.93 20.02 5,477,814 -0.04(-0.22%)
May 27, 2021 19.99 20.34 19.98 20.06 6,725,476 +0.06(+0.30%)
May 26, 2021 19.95 20.13 19.90 20.00 7,430,814 -0.07(-0.35%)
May 25, 2021 20.24 20.43 19.99 20.07 7,299,044 -0.33(-1.61%)
May 24, 2021 20.25 20.44 19.96 20.40 3,345,748 +0.34(+1.68%)
May 21, 2021 20.26 20.36 19.97 20.06 5,036,893 +0.08(+0.39%)
May 20, 2021 19.84 20.09 19.58 19.99 5,669,678 +0.18(+0.92%)
May 19, 2021 20.29 20.38 19.63 19.80 9,129,963 -0.85(-4.11%)
May 18, 2021 20.90 21.10 20.46 20.65 8,438,048 -0.22(-1.04%)
May 17, 2021 20.02 20.89 20.02 20.87 8,170,089 +0.74(+3.66%)
May 14, 2021 19.86 20.25 19.85 20.13 8,936,284 +0.52(+2.65%)
May 13, 2021 19.85 20.19 19.42 19.61 11,236,417 -0.58(-2.88%)
May 12, 2021 20.00 20.68 19.95 20.19 8,367,711 +0.36(+1.79%)
May 11, 2021 19.87 20.13 19.59 19.84 6,994,143 -0.39(-1.93%)
May 10, 2021 20.77 20.91 20.21 20.23 7,243,165 -0.25(-1.23%)
May 07, 2021 19.80 20.49 19.62 20.48 9,852,547 +0.55(+2.78%)
May 06, 2021 19.78 19.93 19.46 19.93 5,242,696 +0.21(+1.05%)
May 05, 2021 19.55 19.80 19.15 19.72 10,994,834 +0.75(+3.93%)
May 04, 2021 19.26 19.59 18.90 18.97 8,815,790 -0.04(-0.23%)
May 03, 2021 18.76 19.06 18.62 19.02 6,484,811 +0.45(+2.43%)
Apr 30, 2021 18.62 18.88 18.44 18.57 6,459,797 -0.29(-1.56%)
Apr 29, 2021 18.96 19.36 18.64 18.86 7,509,550 +0.16(+0.88%)
Apr 28, 2021 18.20 18.71 18.15 18.70 7,497,712 +0.62(+3.40%)
Apr 27, 2021 17.91 18.15 17.83 18.08 6,201,113 +0.28(+1.56%)
Apr 26, 2021 17.62 17.90 17.56 17.80 4,125,749 +0.15(+0.83%)
Apr 23, 2021 17.47 17.72 17.34 17.66 3,721,458 +0.25(+1.44%)
Apr 22, 2021 17.67 17.72 17.30 17.40 6,919,955 -0.26(-1.47%)
Apr 21, 2021 17.09 17.77 17.03 17.66 6,050,134 +0.30(+1.75%)
Apr 20, 2021 18.03 18.05 17.27 17.36 8,088,477 -0.75(-4.12%)
Apr 19, 2021 18.22 18.25 17.94 18.11 5,433,932 +0.00(+0.00%)
Apr 16, 2021 18.43 18.50 18.08 18.11 9,390,467 -0.18(-1.00%)
Apr 15, 2021 18.42 18.63 18.25 18.29 5,132,649 -0.29(-1.54%)
Apr 14, 2021 18.02 18.72 17.99 18.57 10,968,433 +0.71(+3.98%)
Apr 13, 2021 18.03 18.10 17.85 17.86 6,914,785 -0.13(-0.72%)
Apr 12, 2021 18.26 18.29 17.98 17.99 4,922,543 -0.10(-0.53%)
Apr 09, 2021 18.22 18.35 18.05 18.09 4,743,576 -0.14(-0.76%)
Apr 08, 2021 18.18 18.26 17.91 18.23 5,293,376 +0.01(+0.05%)
Apr 07, 2021 18.37 18.39 18.14 18.22 4,027,912 -0.10(-0.57%)
Apr 06, 2021 18.44 18.66 18.23 18.32 7,303,771 -0.01(-0.05%)
Apr 05, 2021 18.58 18.61 18.09 18.33 9,877,681 -0.33(-1.77%)
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.