Suncor Energy Inc (NY: SU )

37.88 +0.91 (+2.46%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 18.78 19.07 18.63 19.03 6,480,818 +0.45(+2.43%)
Apr 30, 2021 18.63 18.89 18.46 18.58 6,455,819 -0.29(-1.56%)
Apr 29, 2021 18.98 19.37 18.65 18.87 7,504,926 +0.16(+0.88%)
Apr 28, 2021 18.21 18.72 18.16 18.71 7,493,095 +0.62(+3.40%)
Apr 27, 2021 17.92 18.16 17.84 18.09 6,197,295 +0.28(+1.56%)
Apr 26, 2021 17.63 17.91 17.57 17.81 4,123,209 +0.15(+0.83%)
Apr 23, 2021 17.48 17.73 17.35 17.67 3,719,167 +0.25(+1.44%)
Apr 22, 2021 17.68 17.74 17.31 17.41 6,915,694 -0.26(-1.47%)
Apr 21, 2021 17.10 17.78 17.04 17.67 6,046,409 +0.30(+1.75%)
Apr 20, 2021 18.04 18.07 17.28 17.37 8,083,497 -0.75(-4.12%)
Apr 19, 2021 18.23 18.26 17.95 18.12 5,430,586 +0.00(+0.00%)
Apr 16, 2021 18.44 18.51 18.09 18.12 9,384,685 -0.18(-1.00%)
Apr 15, 2021 18.43 18.65 18.26 18.30 5,129,488 -0.29(-1.54%)
Apr 14, 2021 18.03 18.73 18.00 18.59 10,961,679 +0.71(+3.98%)
Apr 13, 2021 18.04 18.11 17.86 17.87 6,910,527 -0.13(-0.72%)
Apr 12, 2021 18.27 18.30 17.99 18.00 4,919,512 -0.10(-0.53%)
Apr 09, 2021 18.23 18.36 18.07 18.10 4,740,655 -0.14(-0.76%)
Apr 08, 2021 18.19 18.27 17.92 18.24 5,290,117 +0.01(+0.05%)
Apr 07, 2021 18.39 18.40 18.15 18.23 4,025,432 -0.10(-0.57%)
Apr 06, 2021 18.45 18.67 18.24 18.33 7,299,274 -0.01(-0.05%)
Apr 05, 2021 18.59 18.62 18.10 18.34 9,871,599 -0.33(-1.77%)
Apr 01, 2021 18.26 18.68 17.94 18.67 9,051,915 +0.55(+3.01%)
Mar 31, 2021 18.32 18.39 18.10 18.13 4,610,584 -0.16(-0.85%)
Mar 30, 2021 18.10 18.34 17.90 18.28 5,612,342 +0.03(+0.19%)
Mar 29, 2021 18.26 18.41 18.01 18.25 6,850,174 -0.22(-1.17%)
Mar 26, 2021 18.66 18.74 18.15 18.46 9,115,448 +0.22(+1.19%)
Mar 25, 2021 17.81 18.26 17.51 18.25 9,443,802 -0.06(-0.33%)
Mar 24, 2021 18.28 18.65 18.05 18.31 9,163,980 +0.64(+3.63%)
Mar 23, 2021 18.15 18.28 17.62 17.67 11,165,584 -1.01(-5.43%)
Mar 22, 2021 19.16 19.16 18.63 18.68 9,869,132 -0.42(-2.18%)
Mar 19, 2021 18.87 19.24 18.52 19.10 11,434,004 +0.28(+1.48%)
Mar 18, 2021 19.96 20.04 18.70 18.82 10,846,267 -1.36(-6.75%)
Mar 17, 2021 19.64 20.22 19.63 20.18 9,376,742 +0.44(+2.24%)
Mar 16, 2021 19.98 20.04 19.57 19.74 12,346,420 -0.46(-2.28%)
Mar 15, 2021 20.37 20.55 20.03 20.20 6,786,084 -0.21(-1.02%)
Mar 12, 2021 20.02 20.49 19.96 20.41 7,319,109 +0.45(+2.26%)
Mar 11, 2021 19.81 20.14 19.59 19.96 8,185,875 +0.43(+2.22%)
Mar 10, 2021 19.01 19.59 18.96 19.52 7,340,100 +0.56(+2.97%)
Mar 09, 2021 19.11 19.25 18.76 18.96 11,197,470 -0.13(-0.68%)
Mar 08, 2021 19.34 19.34 18.81 19.09 9,038,250 +0.02(+0.09%)
Mar 05, 2021 18.96 19.42 18.84 19.07 19,843,900 +0.66(+3.58%)
Mar 04, 2021 18.21 19.00 17.95 18.41 20,977,514 +0.42(+2.31%)
Mar 03, 2021 17.97 18.37 17.96 18.00 10,815,744 +0.21(+1.20%)
Mar 02, 2021 17.43 17.96 17.40 17.78 18,922,184 +0.37(+2.12%)
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.