Suncor Energy Inc (NY: SU )

37.87 +0.90 (+2.42%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.51 10.62 10.39 10.41 9,431,405 -0.07(-0.65%)
Sep 29, 2020 11.07 11.08 10.44 10.48 9,957,096 -0.51(-4.65%)
Sep 28, 2020 10.81 11.15 10.79 10.99 8,610,761 +0.41(+3.86%)
Sep 25, 2020 10.71 10.76 10.45 10.58 11,345,278 -0.30(-2.74%)
Sep 24, 2020 10.56 11.02 10.39 10.88 9,736,099 +0.26(+2.49%)
Sep 23, 2020 10.87 11.05 10.61 10.62 10,258,013 -0.23(-2.12%)
Sep 22, 2020 10.87 11.16 10.70 10.85 9,806,235 +0.02(+0.16%)
Sep 21, 2020 11.08 11.09 10.66 10.83 14,575,162 -0.53(-4.65%)
Sep 18, 2020 11.50 11.59 11.27 11.36 10,588,903 -0.20(-1.77%)
Sep 17, 2020 11.48 11.64 11.18 11.56 13,487,317 -0.06(-0.51%)
Sep 16, 2020 11.50 11.83 11.40 11.62 18,348,520 +0.26(+2.25%)
Sep 15, 2020 11.66 11.83 11.36 11.37 9,186,162 -0.14(-1.26%)
Sep 14, 2020 11.79 11.88 11.50 11.51 7,589,470 -0.22(-1.89%)
Sep 11, 2020 11.73 11.88 11.62 11.73 6,382,629 +0.04(+0.36%)
Sep 10, 2020 12.01 12.14 11.67 11.69 8,290,331 -0.30(-2.49%)
Sep 09, 2020 12.11 12.18 11.97 11.99 10,739,015 +0.08(+0.64%)
Sep 08, 2020 12.79 12.83 11.90 11.91 18,225,676 -1.30(-9.86%)
Sep 04, 2020 13.54 13.54 12.99 13.22 9,321,349 -0.24(-1.77%)
Sep 03, 2020 13.34 13.62 13.25 13.45 12,832,404 +0.03(+0.26%)
Sep 02, 2020 13.63 13.73 13.37 13.42 14,814,855 -0.18(-1.30%)
Sep 01, 2020 13.50 13.81 13.26 13.60 5,094,920 +0.08(+0.62%)
Aug 31, 2020 14.09 14.12 13.51 13.51 6,054,696 -0.48(-3.43%)
Aug 28, 2020 13.89 14.14 13.82 13.99 5,346,110 +0.13(+0.91%)
Aug 27, 2020 13.77 13.87 13.49 13.87 5,801,262 +0.13(+0.98%)
Aug 26, 2020 13.99 14.01 13.66 13.73 3,697,937 -0.28(-1.99%)
Aug 25, 2020 14.14 14.28 13.80 14.01 4,200,595 +0.03(+0.24%)
Aug 24, 2020 13.57 13.99 13.52 13.98 5,393,088 +0.63(+4.74%)
Aug 21, 2020 13.61 13.66 13.31 13.34 5,542,326 -0.39(-2.82%)
Aug 20, 2020 13.77 13.84 13.63 13.73 3,964,430 -0.22(-1.57%)
Aug 19, 2020 14.16 14.25 13.93 13.95 3,920,158 -0.21(-1.49%)
Aug 18, 2020 14.27 14.49 14.11 14.16 3,233,522 -0.14(-1.00%)
Aug 17, 2020 14.55 14.55 14.18 14.30 3,830,728 -0.03(-0.18%)
Aug 14, 2020 14.18 14.34 14.09 14.33 6,792,461 +0.02(+0.12%)
Aug 13, 2020 14.57 14.62 14.23 14.31 4,005,503 -0.36(-2.47%)
Aug 12, 2020 14.64 14.79 14.44 14.68 4,760,140 +0.38(+2.65%)
Aug 11, 2020 14.63 14.99 14.25 14.30 6,873,830 +0.04(+0.30%)
Aug 10, 2020 13.78 14.26 13.70 14.25 6,176,884 +0.62(+4.51%)
Aug 07, 2020 13.71 13.76 13.47 13.64 5,785,876 -0.21(-1.52%)
Aug 06, 2020 13.95 14.13 13.84 13.85 3,815,115 -0.17(-1.20%)
Aug 05, 2020 13.90 14.35 13.87 14.02 7,865,002 +0.46(+3.36%)
Aug 04, 2020 13.49 13.70 13.39 13.56 7,822,399 -0.02(-0.12%)
Aug 03, 2020 13.28 13.73 13.11 13.58 4,549,540 +0.29(+2.22%)
Jul 31, 2020 13.60 13.79 13.18 13.28 5,568,900 -0.38(-2.78%)
Jul 30, 2020 13.55 13.69 13.17 13.66 5,184,139 -0.19(-1.34%)
Jul 29, 2020 13.72 13.85 13.44 13.85 6,973,657 +0.25(+1.86%)
Jul 28, 2020 14.14 14.14 13.57 13.60 6,117,394 -0.61(-4.27%)
Jul 27, 2020 14.04 14.20 13.79 14.20 4,104,351 +0.13(+0.90%)
Jul 24, 2020 14.57 14.61 14.06 14.08 5,476,130 -0.40(-2.79%)
Jul 23, 2020 14.95 15.04 14.39 14.48 8,894,217 -0.64(-4.24%)
Jul 22, 2020 15.00 15.22 14.76 15.12 5,667,159 -0.20(-1.32%)
Jul 21, 2020 14.41 15.41 14.41 15.32 7,391,701 +1.23(+8.73%)
Jul 20, 2020 14.25 14.45 14.01 14.09 6,425,053 -0.24(-1.65%)
Jul 17, 2020 14.46 14.64 14.23 14.33 4,636,815 -0.07(-0.47%)
Jul 16, 2020 14.44 14.69 14.23 14.40 4,052,342 -0.19(-1.27%)
Jul 15, 2020 14.59 14.83 14.44 14.58 3,860,520 +0.28(+1.94%)
Jul 14, 2020 13.66 14.34 13.61 14.30 5,156,460 +0.61(+4.43%)
Jul 13, 2020 13.67 13.88 13.45 13.70 8,321,312 +0.09(+0.68%)
Jul 10, 2020 13.23 13.61 13.19 13.61 4,763,038 +0.35(+2.61%)
Jul 09, 2020 13.63 13.77 13.19 13.26 7,781,604 -0.57(-4.14%)
Jul 08, 2020 13.90 14.10 13.63 13.83 4,311,030 +0.02(+0.12%)
Jul 07, 2020 14.16 14.21 13.82 13.82 3,408,370 -0.46(-3.25%)
Jul 06, 2020 14.41 14.68 14.25 14.28 5,710,262 +0.17(+1.19%)
Jul 02, 2020 14.25 14.57 14.10 14.11 4,008,426 +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.