Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.09 14.12 13.51 13.51 6,054,696 -0.48(-3.43%)
Aug 28, 2020 13.89 14.14 13.82 13.99 5,346,110 +0.13(+0.91%)
Aug 27, 2020 13.77 13.87 13.49 13.87 5,801,262 +0.13(+0.98%)
Aug 26, 2020 13.99 14.01 13.66 13.73 3,697,937 -0.28(-1.99%)
Aug 25, 2020 14.14 14.28 13.80 14.01 4,200,595 +0.03(+0.24%)
Aug 24, 2020 13.57 13.99 13.52 13.98 5,393,088 +0.63(+4.74%)
Aug 21, 2020 13.61 13.66 13.31 13.34 5,542,326 -0.39(-2.82%)
Aug 20, 2020 13.77 13.84 13.63 13.73 3,964,430 -0.22(-1.57%)
Aug 19, 2020 14.16 14.25 13.93 13.95 3,920,158 -0.21(-1.49%)
Aug 18, 2020 14.27 14.49 14.11 14.16 3,233,522 -0.14(-1.00%)
Aug 17, 2020 14.55 14.55 14.18 14.30 3,830,728 -0.03(-0.18%)
Aug 14, 2020 14.18 14.34 14.09 14.33 6,792,461 +0.02(+0.12%)
Aug 13, 2020 14.57 14.62 14.23 14.31 4,005,503 -0.36(-2.47%)
Aug 12, 2020 14.64 14.79 14.44 14.68 4,760,140 +0.38(+2.65%)
Aug 11, 2020 14.63 14.99 14.25 14.30 6,873,830 +0.04(+0.30%)
Aug 10, 2020 13.78 14.26 13.70 14.25 6,176,884 +0.62(+4.51%)
Aug 07, 2020 13.71 13.76 13.47 13.64 5,785,876 -0.21(-1.52%)
Aug 06, 2020 13.95 14.13 13.84 13.85 3,815,115 -0.17(-1.20%)
Aug 05, 2020 13.90 14.35 13.87 14.02 7,865,002 +0.46(+3.36%)
Aug 04, 2020 13.49 13.70 13.39 13.56 7,822,399 -0.02(-0.12%)
Aug 03, 2020 13.28 13.73 13.11 13.58 4,549,540 +0.29(+2.22%)
Jul 31, 2020 13.60 13.79 13.18 13.28 5,568,900 -0.38(-2.78%)
Jul 30, 2020 13.55 13.69 13.17 13.66 5,184,139 -0.19(-1.34%)
Jul 29, 2020 13.72 13.85 13.44 13.85 6,973,657 +0.25(+1.86%)
Jul 28, 2020 14.14 14.14 13.57 13.60 6,117,394 -0.61(-4.27%)
Jul 27, 2020 14.04 14.20 13.79 14.20 4,104,351 +0.13(+0.90%)
Jul 24, 2020 14.57 14.61 14.06 14.08 5,476,130 -0.40(-2.79%)
Jul 23, 2020 14.95 15.04 14.39 14.48 8,894,217 -0.64(-4.24%)
Jul 22, 2020 15.00 15.22 14.76 15.12 5,667,159 -0.20(-1.32%)
Jul 21, 2020 14.41 15.41 14.41 15.32 7,391,701 +1.23(+8.73%)
Jul 20, 2020 14.25 14.45 14.01 14.09 6,425,053 -0.24(-1.65%)
Jul 17, 2020 14.46 14.64 14.23 14.33 4,636,815 -0.07(-0.47%)
Jul 16, 2020 14.44 14.69 14.23 14.40 4,052,342 -0.19(-1.27%)
Jul 15, 2020 14.59 14.83 14.44 14.58 3,860,520 +0.28(+1.94%)
Jul 14, 2020 13.66 14.34 13.61 14.30 5,156,460 +0.61(+4.43%)
Jul 13, 2020 13.67 13.88 13.45 13.70 8,321,312 +0.09(+0.68%)
Jul 10, 2020 13.23 13.61 13.19 13.61 4,763,038 +0.35(+2.61%)
Jul 09, 2020 13.63 13.77 13.19 13.26 7,781,604 -0.57(-4.14%)
Jul 08, 2020 13.90 14.10 13.63 13.83 4,311,030 +0.02(+0.12%)
Jul 07, 2020 14.16 14.21 13.82 13.82 3,408,370 -0.46(-3.25%)
Jul 06, 2020 14.41 14.68 14.25 14.28 5,710,262 +0.17(+1.19%)
Jul 02, 2020 14.25 14.57 14.10 14.11 4,008,426 +0.24(+1.76%)
Jul 01, 2020 14.19 14.60 13.83 13.87 4,252,075 -0.35(-2.43%)
Jun 30, 2020 14.14 14.28 13.68 14.21 12,688,331 -0.08(-0.59%)
Jun 29, 2020 13.89 14.38 13.64 14.30 12,414,499 +0.56(+4.05%)
Jun 26, 2020 13.98 14.05 13.53 13.74 8,210,340 -0.36(-2.57%)
Jun 25, 2020 13.91 14.43 13.82 14.10 7,581,532 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.07 14.09 5,207,059 -0.73(-4.95%)
Jun 23, 2020 14.77 14.93 14.63 14.82 5,062,395 +0.22(+1.50%)
Jun 22, 2020 14.34 14.65 14.10 14.60 3,618,385 +0.23(+1.58%)
Jun 19, 2020 15.17 15.17 14.29 14.37 8,387,219 -0.34(-2.29%)
Jun 18, 2020 14.89 15.19 14.70 14.71 4,693,299 -0.22(-1.47%)
Jun 17, 2020 15.67 15.72 14.91 14.93 4,345,589 -0.72(-4.58%)
Jun 16, 2020 15.97 16.17 15.48 15.65 5,119,774 +0.29(+1.87%)
Jun 15, 2020 14.79 15.51 14.64 15.36 4,627,099 -0.08(-0.55%)
Jun 12, 2020 15.56 15.81 15.21 15.44 3,882,084 +0.46(+3.09%)
Jun 11, 2020 15.56 16.26 14.85 14.98 7,836,064 -1.69(-10.12%)
Jun 10, 2020 17.18 17.18 16.56 16.67 5,650,833 -0.47(-2.75%)
Jun 09, 2020 17.37 17.58 17.05 17.14 5,050,917 -0.80(-4.46%)
Jun 08, 2020 18.43 18.50 17.50 17.94 7,951,494 +0.05(+0.28%)
Jun 05, 2020 17.50 17.94 17.15 17.89 9,810,555 +1.68(+10.35%)
Jun 04, 2020 15.73 16.25 15.54 16.21 10,541,655 +0.34(+2.12%)
Jun 03, 2020 15.56 16.00 15.53 15.87 6,261,298 +0.59(+3.89%)
Jun 02, 2020 14.92 15.29 14.85 15.28 5,892,001 +0.59(+3.98%)
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.