Suncor Energy Inc (NY: SU )

37.81 +0.84 (+2.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.44 14.44 14.44 5,767,898 -0.24(-1.64%)
Dec 30, 2020 14.47 14.95 14.47 14.68 5,767,898 +0.18(+1.25%)
Dec 29, 2020 14.80 14.95 14.50 14.50 6,828,060 -0.17(-1.17%)
Dec 28, 2020 14.80 15.06 14.62 14.67 4,511,291 -0.04(-0.29%)
Dec 24, 2020 14.81 14.87 14.51 14.71 2,416,950 -0.07(-0.47%)
Dec 23, 2020 14.28 14.87 14.28 14.78 6,381,833 +0.64(+4.50%)
Dec 22, 2020 14.47 14.53 14.05 14.14 6,159,801 -0.40(-2.72%)
Dec 21, 2020 14.21 14.69 14.01 14.54 11,285,458 -0.38(-2.54%)
Dec 18, 2020 15.13 15.34 14.85 14.92 6,109,852 -0.20(-1.31%)
Dec 17, 2020 15.23 15.29 14.98 15.12 5,456,508 +0.04(+0.29%)
Dec 16, 2020 15.50 15.50 15.02 15.07 9,157,174 -0.45(-2.88%)
Dec 15, 2020 15.69 15.87 15.26 15.52 9,608,259 -0.05(-0.33%)
Dec 14, 2020 16.23 16.48 15.57 15.57 9,290,630 -0.42(-2.64%)
Dec 11, 2020 16.11 16.13 15.80 15.99 8,140,309 -0.16(-1.01%)
Dec 10, 2020 15.63 16.29 15.51 16.16 8,722,190 +0.68(+4.39%)
Dec 09, 2020 15.92 16.04 15.22 15.48 11,213,553 -0.21(-1.32%)
Dec 08, 2020 15.13 15.70 15.13 15.68 6,522,894 +0.32(+2.07%)
Dec 07, 2020 15.27 15.41 14.93 15.36 9,309,529 -0.10(-0.67%)
Dec 04, 2020 14.66 15.48 14.61 15.47 8,699,882 +1.19(+8.31%)
Dec 03, 2020 14.04 14.43 13.86 14.28 8,659,135 +0.33(+2.34%)
Dec 02, 2020 13.58 14.15 13.49 13.95 18,407,898 +0.37(+2.74%)
Dec 01, 2020 14.14 14.27 13.42 13.58 11,166,646 -0.12(-0.87%)
Nov 30, 2020 14.65 14.65 13.68 13.70 19,668,088 -0.99(-6.72%)
Nov 27, 2020 14.69 14.96 14.57 14.69 3,863,022 -0.26(-1.77%)
Nov 25, 2020 14.94 15.00 14.68 14.95 7,079,349 -0.09(-0.62%)
Nov 24, 2020 14.97 15.35 14.77 15.05 13,509,023 +0.77(+5.43%)
Nov 23, 2020 13.49 14.29 13.38 14.27 9,871,017 +1.15(+8.76%)
Nov 20, 2020 13.16 13.22 12.94 13.12 5,150,774 -0.03(-0.19%)
Nov 19, 2020 12.99 13.20 12.81 13.15 9,178,847 +0.07(+0.52%)
Nov 18, 2020 13.18 13.53 13.07 13.08 11,600,722 +0.09(+0.72%)
Nov 17, 2020 12.52 12.99 12.26 12.99 9,162,894 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.76 9,553,610 +0.91(+7.69%)
Nov 13, 2020 11.71 11.89 11.62 11.85 7,489,772 +0.19(+1.61%)
Nov 12, 2020 12.16 12.28 11.52 11.66 10,444,444 -0.79(-6.36%)
Nov 11, 2020 12.69 12.75 12.37 12.45 6,495,316 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.90 12.45 10,883,002 +0.07(+0.55%)
Nov 09, 2020 11.19 12.97 11.07 12.38 26,545,456 +2.41(+24.17%)
Nov 06, 2020 10.10 10.27 9.946 9.972 5,251,413 -0.14(-1.35%)
Nov 05, 2020 10.18 10.35 10.09 10.11 5,990,755 -0.06(-0.59%)
Nov 04, 2020 10.15 10.46 9.810 10.17 6,254,844 +0.03(+0.34%)
Nov 03, 2020 10.23 10.34 10.06 10.13 9,508,093 +0.13(+1.28%)
Nov 02, 2020 9.776 10.10 9.576 10.01 8,734,053 +0.39(+4.07%)
Oct 30, 2020 9.606 9.704 9.427 9.614 8,841,877 -0.03(-0.26%)
Oct 29, 2020 9.512 9.665 9.086 9.640 12,150,617 +0.03(+0.35%)
Oct 28, 2020 9.844 9.912 9.597 9.606 11,371,079 -0.61(-6.00%)
Oct 27, 2020 10.36 10.64 10.22 10.22 10,394,542 -0.24(-2.28%)
Oct 26, 2020 10.53 10.54 10.27 10.46 8,778,433 -0.21(-2.00%)
Oct 23, 2020 10.55 10.75 10.35 10.67 10,213,827 +0.26(+2.54%)
Oct 22, 2020 9.665 10.41 9.623 10.41 10,571,833 +0.60(+6.17%)
Oct 21, 2020 10.10 10.10 9.767 9.801 12,034,136 -0.36(-3.52%)
Oct 20, 2020 10.12 10.25 10.05 10.16 8,190,746 +0.10(+1.02%)
Oct 19, 2020 10.22 10.34 10.06 10.06 6,940,728 -0.06(-0.59%)
Oct 16, 2020 10.30 10.42 10.05 10.12 9,290,582 -0.22(-2.14%)
Oct 15, 2020 10.30 10.38 10.12 10.34 12,022,075 -0.20(-1.86%)
Oct 14, 2020 10.73 11.04 10.53 10.53 10,482,110 -0.14(-1.36%)
Oct 13, 2020 10.80 11.06 10.58 10.68 6,842,483 -0.17(-1.57%)
Oct 12, 2020 10.87 10.90 10.64 10.85 5,155,499 -0.10(-0.93%)
Oct 09, 2020 11.20 11.27 10.77 10.95 8,188,019 -0.05(-0.46%)
Oct 08, 2020 10.59 11.06 10.56 11.00 8,988,210 +0.54(+5.21%)
Oct 07, 2020 10.18 10.46 10.13 10.46 10,795,917 +0.26(+2.50%)
Oct 06, 2020 10.53 10.63 10.16 10.20 11,855,507 -0.10(-0.99%)
Oct 05, 2020 10.43 10.54 10.12 10.30 15,505,763 +0.08(+0.75%)
Oct 02, 2020 9.614 10.24 9.461 10.23 17,004,060 +0.28(+2.83%)
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.