Suncor Energy Inc (NY: SU )

37.84 +0.88 (+2.37%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.88 16.01 14.77 14.91 10,919,791 -0.98(-6.15%)
Apr 29, 2020 14.51 16.00 14.45 15.89 12,705,689 +1.96(+14.10%)
Apr 28, 2020 13.36 14.02 13.28 13.92 7,261,689 +0.72(+5.44%)
Apr 27, 2020 12.99 13.31 12.60 13.21 7,920,383 +0.18(+1.35%)
Apr 24, 2020 13.32 13.43 12.93 13.03 7,288,870 -0.08(-0.57%)
Apr 23, 2020 13.41 13.71 13.08 13.11 9,691,829 +0.14(+1.10%)
Apr 22, 2020 12.75 13.02 12.51 12.96 9,996,184 +0.79(+6.52%)
Apr 21, 2020 11.92 12.35 11.69 12.17 12,702,149 -0.15(-1.22%)
Apr 20, 2020 11.79 12.96 11.68 12.32 11,986,401 -0.40(-3.15%)
Apr 17, 2020 12.11 12.84 11.99 12.72 8,909,032 +0.77(+6.43%)
Apr 16, 2020 12.52 12.71 11.94 11.95 9,367,801 -0.73(-5.73%)
Apr 15, 2020 13.16 13.16 12.43 12.68 7,777,062 -0.89(-6.58%)
Apr 14, 2020 13.45 14.01 13.37 13.57 9,624,216 -0.09(-0.67%)
Apr 13, 2020 14.14 14.18 13.44 13.67 8,992,402 +0.06(+0.43%)
Apr 09, 2020 14.31 14.68 13.18 13.61 16,103,444 -0.31(-2.22%)
Apr 08, 2020 13.82 14.28 13.56 13.92 10,031,662 +0.14(+1.03%)
Apr 07, 2020 14.83 15.17 13.70 13.77 16,126,922 -0.38(-2.71%)
Apr 06, 2020 13.78 14.27 13.13 14.16 10,789,910 +0.59(+4.37%)
Apr 03, 2020 14.85 14.98 12.99 13.57 12,040,171 -0.51(-3.62%)
Apr 02, 2020 14.23 16.00 13.09 14.07 30,242,328 +1.04(+7.94%)
Apr 01, 2020 12.55 13.89 12.36 13.04 17,946,750 -0.16(-1.20%)
Mar 31, 2020 11.68 13.43 11.54 13.20 30,390,254 +1.99(+17.73%)
Mar 30, 2020 9.648 11.39 9.455 11.21 31,572,198 +1.41(+14.41%)
Mar 27, 2020 10.24 10.27 9.677 9.798 22,847,592 -0.88(-8.22%)
Mar 26, 2020 11.40 11.81 10.54 10.68 19,234,028 -0.56(-4.98%)
Mar 25, 2020 10.45 11.59 9.898 11.23 12,897,426 +1.22(+12.18%)
Mar 24, 2020 9.606 10.07 9.146 10.02 28,266,356 +1.15(+13.01%)
Mar 23, 2020 9.197 9.539 8.520 8.862 18,091,884 -0.40(-4.33%)
Mar 20, 2020 9.606 9.948 9.055 9.263 19,854,490 +0.32(+3.55%)
Mar 19, 2020 8.862 9.323 8.620 8.946 15,169,634 +0.22(+2.49%)
Mar 18, 2020 9.531 10.15 8.019 8.729 15,365,612 -1.79(-17.00%)
Mar 17, 2020 11.37 11.39 9.689 10.52 16,684,589 -0.79(-6.95%)
Mar 16, 2020 12.02 12.29 11.03 11.30 9,694,127 -2.26(-16.69%)
Mar 13, 2020 13.82 13.82 12.31 13.57 12,043,403 +1.18(+9.51%)
Mar 12, 2020 14.64 14.68 12.27 12.39 12,922,721 -3.38(-21.45%)
Mar 11, 2020 16.35 16.56 15.05 15.77 10,880,534 -1.11(-6.58%)
Mar 10, 2020 17.94 17.98 16.01 16.88 12,479,146 -0.01(-0.05%)
Mar 09, 2020 16.01 18.59 15.10 16.89 17,421,478 -4.03(-19.25%)
Mar 06, 2020 21.17 21.48 20.49 20.92 8,969,969 -0.78(-3.58%)
Mar 05, 2020 21.93 22.15 21.48 21.69 4,603,042 -0.62(-2.77%)
Mar 04, 2020 22.38 22.48 22.00 22.31 5,065,270 +0.28(+1.29%)
Mar 03, 2020 23.05 23.05 21.99 22.03 5,716,537 -0.82(-3.59%)
Mar 02, 2020 22.96 22.99 22.23 22.85 8,460,259 +0.08(+0.36%)
Feb 28, 2020 22.29 22.76 22.00 22.76 10,501,076 -0.03(-0.14%)
Feb 27, 2020 22.92 23.26 22.52 22.80 9,116,984 -0.66(-2.81%)
Feb 26, 2020 24.06 24.25 23.44 23.46 4,454,321 -0.56(-2.34%)
Feb 25, 2020 24.28 24.33 23.83 24.02 5,951,041 -0.21(-0.88%)
Feb 24, 2020 24.35 24.40 24.15 24.23 4,725,298 -0.83(-3.32%)
Feb 21, 2020 25.02 25.16 24.78 25.06 2,608,385 -0.06(-0.23%)
Feb 20, 2020 25.15 25.44 25.02 25.12 3,394,950 -0.02(-0.07%)
Feb 19, 2020 24.87 25.20 24.82 25.14 4,652,675 +0.40(+1.60%)
Feb 18, 2020 24.47 24.85 24.42 24.74 10,345,187 +0.18(+0.74%)
Feb 14, 2020 24.45 24.57 24.36 24.56 3,096,525 +0.22(+0.91%)
Feb 13, 2020 24.21 24.36 24.18 24.34 2,868,632 -0.03(-0.13%)
Feb 12, 2020 24.57 24.64 24.15 24.37 3,419,235 +0.12(+0.48%)
Feb 11, 2020 24.45 24.47 24.21 24.26 3,122,272 +0.05(+0.20%)
Feb 10, 2020 23.85 24.23 23.66 24.21 5,854,549 +0.21(+0.86%)
Feb 07, 2020 24.26 24.33 23.87 24.00 8,879,398 -0.49(-1.99%)
Feb 06, 2020 25.18 25.21 24.27 24.49 6,565,829 -0.90(-3.54%)
Feb 05, 2020 25.19 25.49 25.06 25.39 5,119,620 +0.62(+2.50%)
Feb 04, 2020 25.29 25.35 24.74 24.77 4,165,694 -0.07(-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.