Suncor Energy Inc (NY: SU )

18.25 USD -0.03 (-0.14%)
Streaming Delayed Price Updated: 2:27 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.03 27.60 26.67 27.60 8,660,900 -0.04(-0.14%)
Feb 27, 2020 27.79 28.20 27.31 27.64 7,519,352 -0.80(-2.81%)
Feb 26, 2020 29.17 29.40 28.42 28.44 3,673,760 -0.68(-2.34%)
Feb 25, 2020 29.44 29.50 28.89 29.12 4,908,199 -0.26(-0.88%)
Feb 24, 2020 29.52 29.59 29.28 29.38 3,897,252 -1.01(-3.32%)
Feb 21, 2020 30.34 30.50 30.05 30.39 2,151,300 -0.07(-0.23%)
Feb 20, 2020 30.49 30.84 30.34 30.46 2,800,030 -0.02(-0.07%)
Feb 19, 2020 30.16 30.55 30.09 30.48 3,837,355 +0.48(+1.60%)
Feb 18, 2020 29.67 30.13 29.61 30.00 8,532,329 +0.22(+0.74%)
Feb 14, 2020 29.65 29.79 29.53 29.78 2,553,900 +0.27(+0.91%)
Feb 13, 2020 29.36 29.53 29.32 29.51 2,365,942 -0.04(-0.14%)
Feb 12, 2020 29.79 29.87 29.28 29.55 2,820,059 +0.14(+0.48%)
Feb 11, 2020 29.65 29.67 29.35 29.41 2,575,135 +0.06(+0.20%)
Feb 10, 2020 28.92 29.38 28.69 29.35 4,828,616 +0.25(+0.86%)
Feb 07, 2020 29.42 29.50 28.94 29.10 7,323,400 -0.59(-1.99%)
Feb 06, 2020 30.53 30.57 29.43 29.69 5,415,254 -1.09(-3.54%)
Feb 05, 2020 30.54 30.90 30.38 30.78 4,222,474 +0.75(+2.50%)
Feb 04, 2020 30.66 30.74 30.00 30.03 3,435,711 -0.08(-0.27%)
Feb 03, 2020 30.51 30.69 29.99 30.11 4,605,780 -0.48(-1.57%)
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%)
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.