Suncor Energy Inc (NY: SU )

20.08 USD -0.30 (-1.47%)
Official Closing Price Updated: 7:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.24 29.24 28.47 28.70 5,693,181 -0.43(-1.48%)
Jul 30, 2019 29.00 29.36 28.58 29.13 3,989,957 +0.01(+0.03%)
Jul 29, 2019 29.75 29.82 29.02 29.12 3,819,522 -0.52(-1.75%)
Jul 26, 2019 29.75 30.00 29.47 29.64 3,579,900 +0.02(+0.07%)
Jul 25, 2019 31.01 31.09 29.38 29.62 4,124,654 -0.88(-2.89%)
Jul 24, 2019 30.93 31.04 30.47 30.50 2,593,125 -0.49(-1.58%)
Jul 23, 2019 31.22 31.33 30.99 30.99 2,081,204 -0.17(-0.55%)
Jul 22, 2019 31.19 31.25 31.00 31.16 2,199,695 +0.01(+0.03%)
Jul 19, 2019 31.20 31.29 31.03 31.15 2,130,000 -0.04(-0.13%)
Jul 18, 2019 31.20 31.30 31.03 31.19 2,967,802 -0.21(-0.67%)
Jul 17, 2019 31.51 31.66 31.25 31.40 2,244,017 -0.16(-0.51%)
Jul 16, 2019 32.10 32.16 31.35 31.56 2,999,425 -0.62(-1.93%)
Jul 15, 2019 32.43 32.58 32.13 32.18 1,653,234 -0.10(-0.31%)
Jul 12, 2019 32.46 32.50 32.27 32.28 1,768,500 -0.18(-0.55%)
Jul 11, 2019 32.50 32.62 32.26 32.46 1,938,884 +0.04(+0.12%)
Jul 10, 2019 32.41 32.69 32.14 32.42 4,186,833 +0.31(+0.97%)
Jul 09, 2019 31.34 32.11 31.24 32.11 2,943,713 +0.74(+2.36%)
Jul 08, 2019 31.32 31.54 31.29 31.37 2,684,441 -0.08(-0.25%)
Jul 05, 2019 31.63 31.69 31.26 31.45 2,109,400 +0.16(+0.51%)
Jul 03, 2019 31.22 31.42 30.98 31.29 1,699,800 +0.12(+0.38%)
Jul 02, 2019 31.38 31.50 30.97 31.17 3,436,172 -0.43(-1.36%)
Jul 01, 2019 31.64 31.77 31.39 31.60 2,380,288 +0.44(+1.41%)
Jun 28, 2019 31.28 31.39 31.00 31.16 2,767,900 +0.07(+0.23%)
Jun 27, 2019 31.61 31.66 31.00 31.09 2,994,991 -0.48(-1.52%)
Jun 26, 2019 31.75 31.94 31.55 31.57 4,025,453 +0.06(+0.19%)
Jun 25, 2019 31.89 31.99 31.51 31.51 3,171,602 -0.34(-1.07%)
Jun 24, 2019 31.69 31.99 31.39 31.85 3,116,817 +0.25(+0.79%)
Jun 21, 2019 31.89 31.95 31.42 31.60 3,426,300 -0.22(-0.69%)
Jun 20, 2019 32.03 32.10 31.71 31.82 2,796,435 +0.43(+1.37%)
Jun 19, 2019 31.21 31.51 30.99 31.39 2,706,384 +0.23(+0.74%)
Jun 18, 2019 31.26 31.41 31.02 31.16 3,471,407 +0.08(+0.26%)
Jun 17, 2019 30.99 31.39 30.89 31.08 3,371,156 +0.08(+0.26%)
Jun 14, 2019 30.88 31.25 30.72 31.00 2,052,700 +0.03(+0.10%)
Jun 13, 2019 31.01 31.10 30.86 30.97 1,951,722 +0.21(+0.68%)
Jun 12, 2019 30.31 30.79 30.14 30.76 2,954,033 +0.15(+0.49%)
Jun 11, 2019 30.55 30.88 30.46 30.61 1,887,498 +0.20(+0.66%)
Jun 10, 2019 30.52 30.64 30.30 30.41 2,133,565 -0.07(-0.23%)
Jun 07, 2019 30.46 30.82 30.42 30.48 2,737,200 +0.10(+0.33%)
Jun 06, 2019 30.10 30.47 29.92 30.38 2,953,457 +0.40(+1.33%)
Jun 05, 2019 30.41 30.45 29.92 29.98 3,517,100 -0.26(-0.86%)
Jun 04, 2019 30.36 30.50 29.99 30.24 4,015,132 +0.00(+0.00%)
Jun 03, 2019 30.77 30.86 30.15 30.24 5,916,277 -0.56(-1.82%)
May 31, 2019 30.70 30.98 30.31 30.80 3,553,400 -0.25(-0.81%)
May 30, 2019 31.23 31.41 30.88 31.05 4,665,948 -0.23(-0.74%)
May 29, 2019 30.77 31.45 30.63 31.28 2,170,479 +0.01(+0.03%)
May 28, 2019 31.64 31.88 31.27 31.27 5,084,528 +0.18(+0.58%)
May 24, 2019 30.91 31.27 30.74 31.09 3,033,500 +0.39(+1.27%)
May 23, 2019 31.31 31.35 30.26 30.70 3,634,242 -1.24(-3.88%)
May 22, 2019 32.67 32.70 31.93 31.94 1,886,455 -0.84(-2.56%)
May 21, 2019 32.40 32.82 32.30 32.78 2,252,568 +0.46(+1.42%)
May 20, 2019 32.25 32.49 32.19 32.32 1,457,830 +0.14(+0.44%)
May 17, 2019 32.36 32.59 32.11 32.18 1,796,300 -0.30(-0.92%)
May 16, 2019 32.28 32.72 32.28 32.48 1,828,264 +0.38(+1.18%)
May 15, 2019 31.61 32.22 31.57 32.10 1,426,318 +0.20(+0.63%)
May 14, 2019 31.61 32.10 31.50 31.90 1,819,032 +0.48(+1.53%)
May 13, 2019 31.70 31.90 31.34 31.42 4,109,794 -0.49(-1.54%)
May 10, 2019 32.21 32.35 31.74 31.91 3,997,800 -0.43(-1.33%)
May 09, 2019 32.31 32.51 31.72 32.34 2,223,620 -0.22(-0.68%)
May 08, 2019 31.89 32.79 31.73 32.56 2,609,536 +0.69(+2.17%)
May 07, 2019 31.68 31.93 31.38 31.87 3,054,990 -0.21(-0.65%)
May 06, 2019 31.79 32.15 31.59 32.08 1,990,166 -0.31(-0.96%)
May 03, 2019 31.97 32.51 31.83 32.39 1,995,000 +0.73(+2.31%)
May 02, 2019 32.60 32.83 31.63 31.66 2,848,775 -0.87(-2.67%)
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.