Suncor Energy Inc (NY: SU )

37.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.68 13.44 11.54 13.21 30,371,540 +1.99(+17.73%)
Mar 30, 2020 9.654 11.40 9.461 11.22 31,552,758 +1.41(+14.41%)
Mar 27, 2020 10.25 10.28 9.683 9.804 22,833,524 -0.88(-8.22%)
Mar 26, 2020 11.41 11.82 10.55 10.68 19,222,186 -0.56(-4.98%)
Mar 25, 2020 10.46 11.59 9.904 11.24 12,889,484 +1.22(+12.18%)
Mar 24, 2020 9.612 10.07 9.152 10.02 28,248,952 +1.15(+13.01%)
Mar 23, 2020 9.202 9.545 8.525 8.868 18,080,746 -0.40(-4.33%)
Mar 20, 2020 9.612 9.954 9.060 9.269 19,842,264 +0.32(+3.55%)
Mar 19, 2020 8.868 9.328 8.625 8.951 15,160,293 +0.22(+2.49%)
Mar 18, 2020 9.537 10.15 8.024 8.734 15,356,151 -1.79(-17.00%)
Mar 17, 2020 11.38 11.40 9.695 10.52 16,674,316 -0.79(-6.95%)
Mar 16, 2020 12.03 12.29 11.03 11.31 9,688,158 -2.26(-16.69%)
Mar 13, 2020 13.83 13.83 12.32 13.57 12,035,988 +1.18(+9.51%)
Mar 12, 2020 14.65 14.69 12.28 12.39 12,914,764 -3.38(-21.45%)
Mar 11, 2020 16.36 16.57 15.06 15.78 10,873,834 -1.11(-6.58%)
Mar 10, 2020 17.95 17.99 16.02 16.89 12,471,462 -0.01(-0.05%)
Mar 09, 2020 16.02 18.60 15.11 16.90 17,410,750 -4.03(-19.25%)
Mar 06, 2020 21.18 21.49 20.50 20.93 8,964,446 -0.78(-3.58%)
Mar 05, 2020 21.95 22.17 21.50 21.71 4,600,208 -0.62(-2.77%)
Mar 04, 2020 22.39 22.49 22.02 22.32 5,062,151 +0.28(+1.29%)
Mar 03, 2020 23.07 23.07 22.01 22.04 5,713,017 -0.82(-3.59%)
Mar 02, 2020 22.98 23.00 22.24 22.86 8,455,050 +0.08(+0.36%)
Feb 28, 2020 22.31 22.78 22.01 22.78 10,494,610 -0.03(-0.14%)
Feb 27, 2020 22.93 23.27 22.54 22.81 9,111,370 -0.66(-2.81%)
Feb 26, 2020 24.07 24.26 23.45 23.47 4,451,579 -0.56(-2.34%)
Feb 25, 2020 24.30 24.35 23.84 24.03 5,947,376 -0.21(-0.89%)
Feb 24, 2020 24.36 24.42 24.16 24.25 4,722,389 -0.83(-3.32%)
Feb 21, 2020 25.04 25.17 24.80 25.08 2,606,779 -0.06(-0.23%)
Feb 20, 2020 25.16 25.45 25.04 25.14 3,392,860 -0.02(-0.07%)
Feb 19, 2020 24.89 25.21 24.83 25.15 4,649,810 +0.40(+1.60%)
Feb 18, 2020 24.49 24.87 24.44 24.76 10,338,818 +0.18(+0.74%)
Feb 14, 2020 24.47 24.58 24.37 24.58 3,094,619 +0.22(+0.91%)
Feb 13, 2020 24.23 24.37 24.20 24.35 2,866,866 -0.03(-0.14%)
Feb 12, 2020 24.58 24.65 24.16 24.39 3,417,129 +0.12(+0.48%)
Feb 11, 2020 24.47 24.49 24.23 24.27 3,120,349 +0.05(+0.20%)
Feb 10, 2020 23.87 24.24 23.68 24.22 5,850,944 +0.21(+0.86%)
Feb 07, 2020 24.28 24.35 23.88 24.02 8,873,931 -0.49(-1.99%)
Feb 06, 2020 25.20 25.23 24.29 24.50 6,561,787 -0.90(-3.54%)
Feb 05, 2020 25.20 25.50 25.07 25.40 5,116,468 +0.62(+2.50%)
Feb 04, 2020 25.30 25.37 24.76 24.78 4,163,129 -0.07(-0.27%)
Feb 03, 2020 25.18 25.33 24.75 24.85 5,580,928 -0.40(-1.57%)
Jan 31, 2020 25.75 25.81 25.08 25.25 5,561,080 -0.81(-3.10%)
Jan 30, 2020 25.75 26.07 25.58 26.05 4,637,182 +0.12(+0.45%)
Jan 29, 2020 26.25 26.36 25.94 25.94 3,401,441 -0.12(-0.44%)
Jan 28, 2020 26.02 26.24 25.89 26.05 3,696,316 +0.10(+0.38%)
Jan 27, 2020 26.13 26.20 25.91 25.95 3,934,529 -0.73(-2.75%)
Jan 24, 2020 26.92 26.99 26.40 26.69 3,686,666 -0.33(-1.22%)
Jan 23, 2020 27.05 27.09 26.61 27.02 3,938,671 -0.30(-1.09%)
Jan 22, 2020 27.49 27.49 27.19 27.32 3,555,002 -0.21(-0.75%)
Jan 21, 2020 27.61 27.65 27.44 27.52 3,654,762 -0.21(-0.77%)
Jan 17, 2020 28.03 28.11 27.56 27.74 3,408,576 -0.31(-1.12%)
Jan 16, 2020 28.39 28.51 27.98 28.05 5,684,050 -0.25(-0.87%)
Jan 15, 2020 28.40 28.52 28.00 28.30 5,150,174 -0.16(-0.55%)
Jan 14, 2020 27.99 28.48 27.90 28.46 4,788,988 +0.38(+1.35%)
Jan 13, 2020 28.24 28.25 27.87 28.08 2,762,716 -0.21(-0.76%)
Jan 10, 2020 28.14 28.47 27.92 28.29 5,434,334 +0.18(+0.65%)
Jan 09, 2020 27.94 28.11 27.45 28.11 4,945,616 +0.12(+0.44%)
Jan 08, 2020 28.07 28.25 27.75 27.98 5,517,214 -0.16(-0.56%)
Jan 07, 2020 27.73 28.15 27.66 28.14 7,298,559 +0.16(+0.56%)
Jan 06, 2020 27.18 27.99 27.18 27.98 5,170,248 +0.90(+3.32%)
Jan 03, 2020 27.31 27.70 27.02 27.09 5,404,889 +0.03(+0.12%)
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.