Suncor Energy Inc (NY: SU )

22.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.20 31.28 30.39 30.59 4,589,400 -0.98(-3.10%)
Jan 30, 2020 31.20 31.59 31.00 31.57 3,826,933 +0.14(+0.45%)
Jan 29, 2020 31.81 31.94 31.43 31.43 2,807,112 -0.14(-0.44%)
Jan 28, 2020 31.53 31.79 31.37 31.57 3,050,464 +0.12(+0.38%)
Jan 27, 2020 31.66 31.75 31.40 31.45 3,247,054 -0.89(-2.75%)
Jan 24, 2020 32.62 32.70 31.99 32.34 3,042,500 -0.40(-1.22%)
Jan 23, 2020 32.78 32.82 32.24 32.74 3,250,472 -0.36(-1.09%)
Jan 22, 2020 33.31 33.31 32.95 33.10 2,933,841 -0.25(-0.75%)
Jan 21, 2020 33.45 33.50 33.25 33.35 3,016,170 -0.26(-0.77%)
Jan 17, 2020 33.97 34.06 33.40 33.61 2,813,000 -0.38(-1.12%)
Jan 16, 2020 34.40 34.55 33.91 33.99 4,690,883 -0.30(-0.87%)
Jan 15, 2020 34.41 34.56 33.93 34.29 4,250,291 -0.19(-0.55%)
Jan 14, 2020 33.92 34.51 33.81 34.48 3,952,214 +0.46(+1.35%)
Jan 13, 2020 34.22 34.23 33.77 34.02 2,279,990 -0.26(-0.76%)
Jan 10, 2020 34.10 34.50 33.83 34.28 4,484,800 +0.22(+0.65%)
Jan 09, 2020 33.85 34.06 33.26 34.06 4,081,475 +0.15(+0.44%)
Jan 08, 2020 34.01 34.23 33.62 33.91 4,553,198 -0.19(-0.56%)
Jan 07, 2020 33.60 34.11 33.52 34.10 6,023,291 +0.19(+0.56%)
Jan 06, 2020 32.93 33.92 32.93 33.91 4,266,857 +1.09(+3.32%)
Jan 03, 2020 33.09 33.56 32.74 32.82 4,460,500 +0.04(+0.12%)
Jan 02, 2020 32.93 33.14 32.56 32.78 2,381,313 -0.02(-0.06%)
Dec 31, 2019 32.59 32.92 32.51 32.80 2,016,400 +0.14(+0.43%)
Dec 30, 2019 32.68 32.91 32.59 32.66 2,548,012 +0.03(+0.09%)
Dec 27, 2019 32.83 32.94 32.59 32.63 1,801,300 -0.27(-0.82%)
Dec 26, 2019 32.54 32.97 32.48 32.90 2,085,761 +0.51(+1.57%)
Dec 24, 2019 32.46 32.60 32.28 32.39 782,700 -0.08(-0.25%)
Dec 23, 2019 32.20 32.53 32.12 32.47 1,593,123 +0.27(+0.84%)
Dec 20, 2019 32.47 32.77 32.17 32.20 3,487,500 -0.41(-1.26%)
Dec 19, 2019 32.20 32.71 32.14 32.61 4,456,084 +0.33(+1.02%)
Dec 18, 2019 32.31 32.51 32.10 32.28 4,422,412 -0.01(-0.03%)
Dec 17, 2019 32.27 32.51 32.14 32.29 2,523,854 +0.15(+0.47%)
Dec 16, 2019 31.85 32.21 31.80 32.14 3,415,354 +0.37(+1.16%)
Dec 13, 2019 31.97 32.13 31.70 31.77 2,732,200 -0.18(-0.56%)
Dec 12, 2019 31.77 32.28 31.57 31.95 2,231,756 +0.24(+0.76%)
Dec 11, 2019 31.87 31.96 31.57 31.71 1,658,249 -0.11(-0.35%)
Dec 10, 2019 31.72 31.98 31.53 31.82 2,041,915 +0.05(+0.16%)
Dec 09, 2019 31.84 32.09 31.67 31.77 1,557,596 -0.14(-0.44%)
Dec 06, 2019 31.05 31.99 31.02 31.91 2,759,300 +0.95(+3.07%)
Dec 05, 2019 31.46 31.50 30.93 30.96 2,735,250 -0.36(-1.15%)
Dec 04, 2019 31.07 31.52 30.81 31.32 2,813,430 +0.66(+2.15%)
Dec 03, 2019 30.85 31.06 30.59 30.66 3,184,265 -0.49(-1.57%)
Dec 02, 2019 31.27 31.34 30.89 31.15 3,694,225 -0.25(-0.80%)
Nov 29, 2019 31.29 31.57 31.26 31.40 992,500 -0.10(-0.32%)
Nov 27, 2019 31.59 31.61 31.22 31.50 1,712,300 -0.02(-0.06%)
Nov 26, 2019 31.75 31.75 31.30 31.52 7,598,083 -0.23(-0.72%)
Nov 25, 2019 31.41 31.75 31.20 31.75 2,611,973 +0.32(+1.02%)
Nov 22, 2019 31.80 31.81 31.33 31.43 1,582,000 -0.25(-0.79%)
Nov 21, 2019 31.49 31.77 31.38 31.68 1,670,538 +0.32(+1.02%)
Nov 20, 2019 31.42 31.53 31.05 31.36 2,562,102 -0.07(-0.22%)
Nov 19, 2019 31.87 31.87 31.27 31.43 2,757,625 -0.40(-1.26%)
Nov 18, 2019 32.29 32.40 31.74 31.83 2,260,394 -0.64(-1.97%)
Nov 15, 2019 32.20 32.50 32.11 32.47 2,523,900 +0.39(+1.22%)
Nov 14, 2019 31.97 32.27 31.89 32.08 2,178,603 +0.18(+0.56%)
Nov 13, 2019 31.54 32.10 31.54 31.90 2,147,201 +0.02(+0.06%)
Nov 12, 2019 32.17 32.37 31.85 31.88 1,956,899 -0.27(-0.84%)
Nov 11, 2019 32.00 32.26 31.93 32.15 2,176,154 -0.15(-0.46%)
Nov 08, 2019 32.00 32.32 31.83 32.30 3,555,100 +0.10(+0.31%)
Nov 07, 2019 31.53 32.27 31.35 32.20 4,194,885 +1.02(+3.27%)
Nov 06, 2019 31.49 31.77 31.00 31.18 5,471,010 -0.41(-1.30%)
Nov 05, 2019 31.51 31.81 31.45 31.59 2,855,392 +0.22(+0.70%)
Nov 04, 2019 31.16 31.52 31.08 31.37 4,517,476 +0.47(+1.52%)
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.