Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.32 18.39 18.10 18.13 4,610,584 -0.16(-0.85%)
Mar 30, 2021 18.10 18.34 17.90 18.28 5,612,342 +0.03(+0.19%)
Mar 29, 2021 18.26 18.41 18.01 18.25 6,850,174 -0.22(-1.17%)
Mar 26, 2021 18.66 18.74 18.15 18.46 9,115,448 +0.22(+1.19%)
Mar 25, 2021 17.81 18.26 17.51 18.25 9,443,802 -0.06(-0.33%)
Mar 24, 2021 18.28 18.65 18.05 18.31 9,163,980 +0.64(+3.63%)
Mar 23, 2021 18.15 18.28 17.62 17.67 11,165,584 -1.01(-5.43%)
Mar 22, 2021 19.16 19.16 18.63 18.68 9,869,132 -0.42(-2.18%)
Mar 19, 2021 18.87 19.24 18.52 19.10 11,434,004 +0.28(+1.48%)
Mar 18, 2021 19.96 20.04 18.70 18.82 10,846,267 -1.36(-6.75%)
Mar 17, 2021 19.64 20.22 19.63 20.18 9,376,742 +0.44(+2.24%)
Mar 16, 2021 19.98 20.04 19.57 19.74 12,346,420 -0.46(-2.28%)
Mar 15, 2021 20.37 20.55 20.03 20.20 6,786,084 -0.21(-1.02%)
Mar 12, 2021 20.02 20.49 19.96 20.41 7,319,109 +0.45(+2.26%)
Mar 11, 2021 19.81 20.14 19.59 19.96 8,185,875 +0.43(+2.22%)
Mar 10, 2021 19.01 19.59 18.96 19.52 7,340,100 +0.56(+2.97%)
Mar 09, 2021 19.11 19.25 18.76 18.96 11,197,470 -0.13(-0.68%)
Mar 08, 2021 19.34 19.34 18.81 19.09 9,038,250 +0.02(+0.09%)
Mar 05, 2021 18.96 19.42 18.84 19.07 19,843,900 +0.66(+3.58%)
Mar 04, 2021 18.21 19.00 17.95 18.41 20,977,514 +0.42(+2.31%)
Mar 03, 2021 17.97 18.37 17.96 18.00 10,815,744 +0.21(+1.20%)
Mar 02, 2021 17.43 17.96 17.40 17.78 18,922,184 +0.37(+2.12%)
Mar 01, 2021 17.48 17.81 17.21 17.41 12,195,388 +0.33(+1.91%)
Feb 26, 2021 17.40 17.48 16.79 17.09 11,759,283 -0.68(-3.83%)
Feb 25, 2021 18.71 18.73 17.75 17.77 13,197,231 -0.76(-4.09%)
Feb 24, 2021 18.20 18.81 17.89 18.52 13,727,672 +0.52(+2.87%)
Feb 23, 2021 17.91 18.19 17.06 18.01 15,024,416 +0.35(+2.00%)
Feb 22, 2021 16.42 17.94 16.40 17.65 17,215,296 +1.32(+8.11%)
Feb 19, 2021 16.21 16.43 16.02 16.33 10,248,413 +0.18(+1.12%)
Feb 18, 2021 16.35 16.47 15.89 16.15 13,213,268 -0.24(-1.47%)
Feb 17, 2021 16.14 16.41 15.82 16.39 9,837,943 +0.22(+1.38%)
Feb 16, 2021 15.95 16.22 15.69 16.16 10,047,435 +0.65(+4.22%)
Feb 12, 2021 15.19 15.52 15.13 15.51 10,871,917 +0.17(+1.12%)
Feb 11, 2021 15.55 15.64 15.27 15.34 8,137,504 -0.24(-1.55%)
Feb 10, 2021 15.41 15.73 15.40 15.58 8,877,740 +0.24(+1.57%)
Feb 09, 2021 15.11 15.49 14.83 15.34 11,531,058 +0.15(+0.96%)
Feb 08, 2021 15.07 15.23 14.88 15.19 15,518,432 +0.34(+2.32%)
Feb 05, 2021 15.05 15.12 14.79 14.85 10,696,397 +0.09(+0.58%)
Feb 04, 2021 15.26 15.30 14.11 14.76 23,424,734 -0.27(-1.77%)
Feb 03, 2021 14.67 15.04 14.51 15.03 12,954,169 +0.53(+3.68%)
Feb 02, 2021 14.82 14.98 14.47 14.50 8,771,373 +0.05(+0.36%)
Feb 01, 2021 14.64 14.64 14.14 14.44 11,167,569 +0.05(+0.36%)
Jan 29, 2021 14.69 14.96 14.31 14.39 14,104,049 -0.40(-2.68%)
Jan 28, 2021 14.97 15.19 14.59 14.79 12,521,895 +0.04(+0.29%)
Jan 27, 2021 14.53 15.13 14.29 14.75 8,353,271 -0.05(-0.35%)
Jan 26, 2021 15.20 15.43 14.79 14.80 6,988,453 -0.28(-1.83%)
Jan 25, 2021 15.07 15.17 14.82 15.07 6,868,901 -0.15(-1.02%)
Jan 22, 2021 15.19 15.33 15.03 15.23 5,666,983 -0.38(-2.43%)
Jan 21, 2021 15.64 15.65 15.16 15.61 7,973,620 -0.09(-0.55%)
Jan 20, 2021 15.86 15.92 15.59 15.69 8,057,883 -0.03(-0.22%)
Jan 19, 2021 15.68 15.86 15.41 15.73 11,978,520 -0.04(-0.27%)
Jan 15, 2021 16.34 16.40 15.76 15.77 9,405,450 -0.90(-5.42%)
Jan 14, 2021 16.00 16.90 15.87 16.67 11,072,772 +0.75(+4.70%)
Jan 13, 2021 16.22 16.24 15.86 15.92 7,018,343 -0.32(-1.96%)
Jan 12, 2021 15.99 16.25 15.77 16.24 11,758,026 +0.48(+3.06%)
Jan 11, 2021 15.49 15.84 15.37 15.76 14,235,971 -0.14(-0.87%)
Jan 08, 2021 16.35 16.35 15.70 15.90 6,822,976 -0.24(-1.49%)
Jan 07, 2021 16.22 16.30 15.98 16.14 7,720,492 +0.20(+1.24%)
Jan 06, 2021 15.98 16.29 15.69 15.94 9,965,343 +0.27(+1.70%)
Jan 05, 2021 14.49 15.86 14.49 15.67 14,844,729 +1.29(+8.97%)
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.