Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.22 15.35 14.16 14.29 11,391,533 -0.94(-6.15%)
Apr 29, 2020 13.91 15.33 13.85 15.23 13,254,583 +1.88(+14.10%)
Apr 28, 2020 12.81 13.44 12.73 13.35 7,575,399 +0.69(+5.44%)
Apr 27, 2020 12.45 12.76 12.08 12.66 8,262,548 +0.17(+1.35%)
Apr 24, 2020 12.77 12.88 12.40 12.49 7,603,754 -0.07(-0.57%)
Apr 23, 2020 12.85 13.14 12.54 12.56 10,110,522 +0.14(+1.10%)
Apr 22, 2020 12.22 12.48 11.99 12.43 10,428,025 +0.76(+6.52%)
Apr 21, 2020 11.43 11.84 11.20 11.67 13,250,890 -0.14(-1.22%)
Apr 20, 2020 11.31 12.43 11.19 11.81 12,504,221 -0.38(-3.15%)
Apr 17, 2020 11.61 12.31 11.49 12.19 9,293,908 +0.74(+6.43%)
Apr 16, 2020 12.00 12.19 11.44 11.46 9,772,496 -0.70(-5.73%)
Apr 15, 2020 12.61 12.61 11.91 12.15 8,113,036 -0.86(-6.58%)
Apr 14, 2020 12.89 13.43 12.82 13.01 10,039,988 -0.09(-0.67%)
Apr 13, 2020 13.56 13.60 12.88 13.10 9,380,880 +0.06(+0.43%)
Apr 09, 2020 13.72 14.07 12.63 13.04 16,799,124 -0.30(-2.22%)
Apr 08, 2020 13.25 13.68 13.00 13.34 10,465,036 +0.14(+1.03%)
Apr 07, 2020 14.21 14.54 13.13 13.20 16,823,616 -0.37(-2.71%)
Apr 06, 2020 13.21 13.68 12.59 13.57 11,256,041 +0.57(+4.37%)
Apr 03, 2020 14.24 14.36 12.45 13.00 12,560,314 -0.49(-3.62%)
Apr 02, 2020 13.64 15.34 12.55 13.49 31,548,816 +0.99(+7.94%)
Apr 01, 2020 12.03 13.32 11.85 12.50 18,722,060 -0.15(-1.20%)
Mar 31, 2020 11.19 12.88 11.06 12.65 31,703,132 +1.91(+17.74%)
Mar 30, 2020 9.248 10.92 9.064 10.75 32,936,138 +1.35(+14.41%)
Mar 27, 2020 9.817 9.849 9.276 9.392 23,834,622 -0.84(-8.22%)
Mar 26, 2020 10.93 11.32 10.10 10.23 20,064,950 -0.54(-4.98%)
Mar 25, 2020 10.02 11.11 9.488 10.77 13,454,603 +1.17(+12.18%)
Mar 24, 2020 9.208 9.648 8.768 9.600 29,487,480 +1.10(+13.01%)
Mar 23, 2020 8.816 9.144 8.167 8.495 18,873,466 -0.38(-4.33%)
Mar 20, 2020 9.208 9.536 8.680 8.880 20,712,216 +0.30(+3.55%)
Mar 19, 2020 8.495 8.936 8.263 8.575 15,824,971 +0.21(+2.49%)
Mar 18, 2020 9.136 9.728 7.687 8.367 16,029,416 -1.71(-17.00%)
Mar 17, 2020 10.90 10.92 9.288 10.08 17,405,374 -0.75(-6.95%)
Mar 16, 2020 11.52 11.78 10.57 10.83 10,112,920 -2.17(-16.69%)
Mar 13, 2020 13.25 13.25 11.80 13.00 12,563,686 +1.13(+9.51%)
Mar 12, 2020 14.04 14.08 11.76 11.87 13,480,991 -3.24(-21.45%)
Mar 11, 2020 15.67 15.88 14.43 15.12 11,350,580 -1.06(-6.58%)
Mar 10, 2020 17.20 17.24 15.35 16.18 13,018,253 -0.01(-0.05%)
Mar 09, 2020 15.35 17.82 14.48 16.19 18,174,096 -3.86(-19.25%)
Mar 06, 2020 20.29 20.59 19.64 20.05 9,357,478 -0.74(-3.58%)
Mar 05, 2020 21.03 21.23 20.59 20.79 4,801,896 -0.59(-2.77%)
Mar 04, 2020 21.45 21.55 21.09 21.39 5,284,093 +0.27(+1.29%)
Mar 03, 2020 22.10 22.10 21.08 21.11 5,963,495 -0.69(-3.18%)
Mar 02, 2020 21.92 21.94 21.22 21.81 8,863,339 +0.08(+0.36%)
Feb 28, 2020 21.28 21.73 21.00 21.73 11,001,388 -0.03(-0.14%)
Feb 27, 2020 21.88 22.20 21.50 21.76 9,551,352 -0.63(-2.81%)
Feb 26, 2020 22.96 23.15 22.37 22.39 4,666,542 -0.54(-2.34%)
Feb 25, 2020 23.18 23.22 22.74 22.92 6,234,571 -0.20(-0.89%)
Feb 24, 2020 23.24 23.29 23.05 23.13 4,950,430 -0.80(-3.32%)
Feb 21, 2020 23.89 24.01 23.66 23.92 2,732,659 -0.06(-0.23%)
Feb 20, 2020 24.00 24.28 23.89 23.98 3,556,699 -0.02(-0.07%)
Feb 19, 2020 23.74 24.05 23.69 24.00 4,874,347 +0.38(+1.60%)
Feb 18, 2020 23.36 23.72 23.31 23.62 10,838,072 +0.17(+0.74%)
Feb 14, 2020 23.34 23.45 23.25 23.44 3,244,056 +0.21(+0.92%)
Feb 13, 2020 23.11 23.25 23.08 23.23 3,005,305 -0.03(-0.14%)
Feb 12, 2020 23.45 23.52 23.05 23.26 3,582,140 +0.11(+0.48%)
Feb 11, 2020 23.34 23.36 23.11 23.15 3,271,029 +0.05(+0.20%)
Feb 10, 2020 22.77 23.13 22.59 23.11 6,133,482 +0.20(+0.86%)
Feb 07, 2020 23.16 23.22 22.78 22.91 9,302,447 -0.46(-1.99%)
Feb 06, 2020 24.03 24.07 23.17 23.37 6,878,651 -0.86(-3.54%)
Feb 05, 2020 24.04 24.33 23.92 24.23 5,363,539 +0.59(+2.50%)
Feb 04, 2020 24.14 24.20 23.62 23.64 4,364,164 -0.06(-0.27%)
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.