Suncor Energy Inc (NY: SU )

37.77 +0.80 (+2.15%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.43 14.43 14.43 5,771,451 -0.24(-1.64%)
Dec 30, 2020 14.46 14.94 14.46 14.67 5,771,451 +0.18(+1.25%)
Dec 29, 2020 14.79 14.94 14.49 14.49 6,832,267 -0.17(-1.17%)
Dec 28, 2020 14.79 15.05 14.61 14.66 4,514,071 -0.04(-0.29%)
Dec 24, 2020 14.80 14.86 14.50 14.70 2,418,439 -0.07(-0.47%)
Dec 23, 2020 14.27 14.86 14.27 14.77 6,385,765 +0.64(+4.50%)
Dec 22, 2020 14.46 14.52 14.04 14.13 6,163,596 -0.40(-2.72%)
Dec 21, 2020 14.20 14.68 14.01 14.53 11,292,411 -0.38(-2.54%)
Dec 18, 2020 15.12 15.33 14.84 14.91 6,113,616 -0.20(-1.31%)
Dec 17, 2020 15.22 15.28 14.97 15.11 5,459,870 +0.04(+0.28%)
Dec 16, 2020 15.49 15.49 15.01 15.06 9,162,816 -0.45(-2.88%)
Dec 15, 2020 15.68 15.86 15.25 15.51 9,614,179 -0.05(-0.33%)
Dec 14, 2020 16.22 16.47 15.56 15.56 9,296,354 -0.42(-2.64%)
Dec 11, 2020 16.10 16.12 15.79 15.98 8,145,324 -0.16(-1.01%)
Dec 10, 2020 15.62 16.28 15.50 16.15 8,727,564 +0.68(+4.39%)
Dec 09, 2020 15.91 16.03 15.21 15.47 11,220,462 -0.21(-1.32%)
Dec 08, 2020 15.12 15.69 15.12 15.67 6,526,913 +0.32(+2.07%)
Dec 07, 2020 15.26 15.40 14.93 15.36 9,315,265 -0.10(-0.67%)
Dec 04, 2020 14.65 15.47 14.60 15.46 8,705,242 +1.19(+8.31%)
Dec 03, 2020 14.03 14.42 13.85 14.27 8,664,470 +0.33(+2.34%)
Dec 02, 2020 13.57 14.14 13.48 13.95 18,419,240 +0.37(+2.74%)
Dec 01, 2020 14.13 14.26 13.41 13.57 11,173,528 -0.12(-0.87%)
Nov 30, 2020 14.64 14.64 13.68 13.69 19,680,208 -0.99(-6.72%)
Nov 27, 2020 14.68 14.95 14.56 14.68 3,865,402 -0.26(-1.77%)
Nov 25, 2020 14.94 14.99 14.67 14.94 7,083,712 -0.09(-0.62%)
Nov 24, 2020 14.96 15.34 14.76 15.04 13,517,348 +0.77(+5.43%)
Nov 23, 2020 13.48 14.28 13.37 14.26 9,877,100 +1.15(+8.76%)
Nov 20, 2020 13.15 13.22 12.93 13.11 5,153,948 -0.03(-0.19%)
Nov 19, 2020 12.99 13.19 12.80 13.14 9,184,504 +0.07(+0.52%)
Nov 18, 2020 13.17 13.52 13.06 13.07 11,607,871 +0.09(+0.72%)
Nov 17, 2020 12.51 12.99 12.25 12.98 9,168,541 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.75 9,559,498 +0.91(+7.69%)
Nov 13, 2020 11.70 11.88 11.61 11.84 7,494,387 +0.19(+1.61%)
Nov 12, 2020 12.15 12.27 11.51 11.65 10,450,880 -0.79(-6.36%)
Nov 11, 2020 12.68 12.74 12.37 12.44 6,499,319 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.89 12.44 10,889,708 +0.07(+0.55%)
Nov 09, 2020 11.18 12.96 11.06 12.37 26,561,816 +2.41(+24.17%)
Nov 06, 2020 10.09 10.27 9.940 9.966 5,254,649 -0.14(-1.35%)
Nov 05, 2020 10.17 10.34 10.08 10.10 5,994,446 -0.06(-0.59%)
Nov 04, 2020 10.14 10.45 9.804 10.16 6,258,698 +0.03(+0.34%)
Nov 03, 2020 10.22 10.33 10.05 10.13 9,513,952 +0.13(+1.28%)
Nov 02, 2020 9.770 10.09 9.570 10.000 8,739,436 +0.39(+4.07%)
Oct 30, 2020 9.600 9.698 9.421 9.608 8,847,326 -0.03(-0.27%)
Oct 29, 2020 9.506 9.659 9.081 9.634 12,158,105 +0.03(+0.35%)
Oct 28, 2020 9.838 9.906 9.591 9.600 11,378,087 -0.61(-6.00%)
Oct 27, 2020 10.36 10.64 10.21 10.21 10,400,948 -0.24(-2.28%)
Oct 26, 2020 10.53 10.54 10.26 10.45 8,783,843 -0.21(-2.00%)
Oct 23, 2020 10.54 10.74 10.34 10.66 10,220,122 +0.26(+2.54%)
Oct 22, 2020 9.659 10.40 9.617 10.40 10,578,348 +0.60(+6.17%)
Oct 21, 2020 10.09 10.09 9.761 9.795 12,041,553 -0.36(-3.52%)
Oct 20, 2020 10.11 10.25 10.04 10.15 8,195,794 +0.10(+1.02%)
Oct 19, 2020 10.21 10.33 10.05 10.05 6,945,006 -0.06(-0.59%)
Oct 16, 2020 10.30 10.42 10.04 10.11 9,296,307 -0.22(-2.14%)
Oct 15, 2020 10.30 10.37 10.11 10.33 12,029,484 -0.20(-1.86%)
Oct 14, 2020 10.72 11.03 10.52 10.53 10,488,569 -0.14(-1.36%)
Oct 13, 2020 10.79 11.05 10.58 10.67 6,846,700 -0.17(-1.57%)
Oct 12, 2020 10.86 10.89 10.63 10.84 5,158,677 -0.10(-0.93%)
Oct 09, 2020 11.19 11.26 10.76 10.94 8,193,065 -0.05(-0.46%)
Oct 08, 2020 10.59 11.05 10.55 11.00 8,993,749 +0.54(+5.21%)
Oct 07, 2020 10.18 10.45 10.13 10.45 10,802,570 +0.26(+2.50%)
Oct 06, 2020 10.52 10.62 10.15 10.20 11,862,813 -0.10(-0.99%)
Oct 05, 2020 10.43 10.54 10.11 10.30 15,515,319 +0.08(+0.75%)
Oct 02, 2020 9.608 10.23 9.455 10.22 17,014,540 +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.