Suncor Energy Inc (NY: SU )

37.48 +0.51 (+1.38%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.43 17.62 16.98 17.14 11,157,936 -0.25(-1.46%)
Jul 29, 2021 18.09 18.18 17.36 17.40 13,390,941 -0.52(-2.88%)
Jul 28, 2021 17.89 18.06 17.60 17.91 14,100,500 +0.13(+0.74%)
Jul 27, 2021 18.45 18.50 17.76 17.78 11,663,202 -0.83(-4.46%)
Jul 26, 2021 18.17 18.89 18.13 18.61 6,695,243 +0.44(+2.40%)
Jul 23, 2021 18.37 18.41 18.04 18.17 5,324,242 -0.10(-0.57%)
Jul 22, 2021 18.40 18.40 18.05 18.28 5,729,489 -0.10(-0.52%)
Jul 21, 2021 18.08 18.60 18.08 18.38 9,280,711 +0.57(+3.19%)
Jul 20, 2021 17.41 17.96 17.10 17.81 9,113,861 +0.42(+2.41%)
Jul 19, 2021 17.34 17.70 17.08 17.39 13,686,244 -0.93(-5.10%)
Jul 16, 2021 19.12 19.15 18.22 18.32 8,244,262 -0.59(-3.09%)
Jul 15, 2021 19.07 19.35 18.81 18.91 5,666,203 -0.43(-2.21%)
Jul 14, 2021 19.93 20.18 19.22 19.34 6,502,251 -0.45(-2.25%)
Jul 13, 2021 19.91 20.02 19.58 19.78 5,066,218 -0.24(-1.22%)
Jul 12, 2021 20.20 20.33 19.86 20.03 6,882,372 -0.30(-1.46%)
Jul 09, 2021 20.38 20.49 20.14 20.32 5,444,700 +0.21(+1.04%)
Jul 08, 2021 19.79 20.36 19.68 20.11 6,295,388 -0.12(-0.60%)
Jul 07, 2021 20.67 20.93 20.17 20.24 5,289,965 -0.52(-2.52%)
Jul 06, 2021 21.06 21.07 20.27 20.76 13,187,661 -0.14(-0.67%)
Jul 02, 2021 21.17 21.30 20.60 20.90 5,065,302 -0.40(-1.89%)
Jul 01, 2021 21.48 21.60 21.28 21.30 3,940,076 +0.37(+1.75%)
Jun 30, 2021 20.73 21.06 20.65 20.93 4,813,484 +0.32(+1.57%)
Jun 29, 2021 20.91 21.05 20.60 20.61 4,121,835 -0.15(-0.71%)
Jun 28, 2021 21.27 21.37 20.73 20.76 6,231,269 -0.76(-3.53%)
Jun 25, 2021 21.80 21.89 21.52 21.52 5,929,152 -0.22(-1.00%)
Jun 24, 2021 21.69 21.77 21.49 21.74 3,660,075 +0.17(+0.77%)
Jun 23, 2021 21.84 22.32 21.53 21.57 4,995,992 -0.02(-0.08%)
Jun 22, 2021 21.39 21.70 21.07 21.59 5,169,437 +0.18(+0.86%)
Jun 21, 2021 20.61 21.54 20.58 21.41 7,884,550 +0.98(+4.79%)
Jun 18, 2021 20.52 20.86 20.28 20.43 10,581,288 -0.54(-2.58%)
Jun 17, 2021 21.88 21.89 20.62 20.97 9,931,769 -1.00(-4.57%)
Jun 16, 2021 22.37 22.40 21.94 21.97 5,743,136 -0.45(-1.99%)
Jun 15, 2021 22.16 22.47 22.12 22.42 7,108,182 +0.38(+1.70%)
Jun 14, 2021 21.96 22.35 21.88 22.04 7,277,339 +0.23(+1.04%)
Jun 11, 2021 22.06 22.06 21.74 21.82 4,078,798 +0.03(+0.16%)
Jun 10, 2021 22.11 22.29 21.60 21.78 7,097,310 -0.08(-0.36%)
Jun 09, 2021 22.25 22.25 21.86 21.86 6,719,616 -0.22(-0.99%)
Jun 08, 2021 22.08 22.25 21.83 22.08 7,956,914 -0.12(-0.55%)
Jun 07, 2021 22.31 22.44 22.05 22.20 10,038,253 -0.06(-0.27%)
Jun 04, 2021 22.10 22.36 21.83 22.26 6,793,702 +0.41(+1.88%)
Jun 03, 2021 21.79 22.02 21.59 21.85 12,225,533 +0.07(+0.34%)
Jun 02, 2021 21.46 22.08 21.30 21.78 8,915,427 +0.52(+2.45%)
Jun 01, 2021 20.52 21.28 20.50 21.26 16,309,477 +1.22(+6.10%)
May 28, 2021 20.12 20.20 19.95 20.03 5,474,441 -0.04(-0.22%)
May 27, 2021 20.00 20.35 19.99 20.08 6,721,335 +0.06(+0.30%)
May 26, 2021 19.96 20.15 19.92 20.02 7,426,239 -0.07(-0.35%)
May 25, 2021 20.25 20.44 20.00 20.09 7,294,550 -0.33(-1.61%)
May 24, 2021 20.26 20.45 19.97 20.42 3,343,688 +0.34(+1.68%)
May 21, 2021 20.27 20.37 19.98 20.08 5,033,792 +0.08(+0.39%)
May 20, 2021 19.85 20.10 19.59 20.00 5,666,187 +0.18(+0.92%)
May 19, 2021 20.30 20.39 19.64 19.82 9,124,341 -0.85(-4.11%)
May 18, 2021 20.91 21.11 20.48 20.67 8,432,853 -0.22(-1.04%)
May 17, 2021 20.03 20.91 20.03 20.88 8,165,059 +0.74(+3.66%)
May 14, 2021 19.87 20.26 19.86 20.15 8,930,782 +0.52(+2.65%)
May 13, 2021 19.86 20.21 19.44 19.63 11,229,498 -0.58(-2.88%)
May 12, 2021 20.01 20.69 19.96 20.21 8,362,559 +0.36(+1.79%)
May 11, 2021 19.89 20.14 19.60 19.85 6,989,836 -0.39(-1.93%)
May 10, 2021 20.78 20.92 20.22 20.24 7,238,705 -0.25(-1.23%)
May 07, 2021 19.82 20.50 19.63 20.49 9,846,480 +0.55(+2.78%)
May 06, 2021 19.79 19.95 19.47 19.94 5,239,468 +0.21(+1.05%)
May 05, 2021 19.57 19.81 19.16 19.73 10,988,064 +0.75(+3.93%)
May 04, 2021 19.27 19.60 18.91 18.98 8,810,362 -0.04(-0.23%)
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.