Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.11 20.19 19.93 20.02 5,477,814 -0.04(-0.22%)
May 27, 2021 19.99 20.34 19.98 20.06 6,725,476 +0.06(+0.30%)
May 26, 2021 19.95 20.13 19.90 20.00 7,430,814 -0.07(-0.35%)
May 25, 2021 20.24 20.43 19.99 20.07 7,299,044 -0.33(-1.61%)
May 24, 2021 20.25 20.44 19.96 20.40 3,345,748 +0.34(+1.68%)
May 21, 2021 20.26 20.36 19.97 20.06 5,036,893 +0.08(+0.39%)
May 20, 2021 19.84 20.09 19.58 19.99 5,669,678 +0.18(+0.92%)
May 19, 2021 20.29 20.38 19.63 19.80 9,129,963 -0.85(-4.11%)
May 18, 2021 20.90 21.10 20.46 20.65 8,438,048 -0.22(-1.04%)
May 17, 2021 20.02 20.89 20.02 20.87 8,170,089 +0.74(+3.66%)
May 14, 2021 19.86 20.25 19.85 20.13 8,936,284 +0.52(+2.65%)
May 13, 2021 19.85 20.19 19.42 19.61 11,236,417 -0.58(-2.88%)
May 12, 2021 20.00 20.68 19.95 20.19 8,367,711 +0.36(+1.79%)
May 11, 2021 19.87 20.13 19.59 19.84 6,994,143 -0.39(-1.93%)
May 10, 2021 20.77 20.91 20.21 20.23 7,243,165 -0.25(-1.23%)
May 07, 2021 19.80 20.49 19.62 20.48 9,852,547 +0.55(+2.78%)
May 06, 2021 19.78 19.93 19.46 19.93 5,242,696 +0.21(+1.05%)
May 05, 2021 19.55 19.80 19.15 19.72 10,994,834 +0.75(+3.93%)
May 04, 2021 19.26 19.59 18.90 18.97 8,815,790 -0.04(-0.23%)
May 03, 2021 18.76 19.06 18.62 19.02 6,484,811 +0.45(+2.43%)
Apr 30, 2021 18.62 18.88 18.44 18.57 6,459,797 -0.29(-1.56%)
Apr 29, 2021 18.96 19.36 18.64 18.86 7,509,550 +0.16(+0.88%)
Apr 28, 2021 18.20 18.71 18.15 18.70 7,497,712 +0.62(+3.40%)
Apr 27, 2021 17.91 18.15 17.83 18.08 6,201,113 +0.28(+1.56%)
Apr 26, 2021 17.62 17.90 17.56 17.80 4,125,749 +0.15(+0.83%)
Apr 23, 2021 17.47 17.72 17.34 17.66 3,721,458 +0.25(+1.44%)
Apr 22, 2021 17.67 17.72 17.30 17.40 6,919,955 -0.26(-1.47%)
Apr 21, 2021 17.09 17.77 17.03 17.66 6,050,134 +0.30(+1.75%)
Apr 20, 2021 18.03 18.05 17.27 17.36 8,088,477 -0.75(-4.12%)
Apr 19, 2021 18.22 18.25 17.94 18.11 5,433,932 +0.00(+0.00%)
Apr 16, 2021 18.43 18.50 18.08 18.11 9,390,467 -0.18(-1.00%)
Apr 15, 2021 18.42 18.63 18.25 18.29 5,132,649 -0.29(-1.54%)
Apr 14, 2021 18.02 18.72 17.99 18.57 10,968,433 +0.71(+3.98%)
Apr 13, 2021 18.03 18.10 17.85 17.86 6,914,785 -0.13(-0.72%)
Apr 12, 2021 18.26 18.29 17.98 17.99 4,922,543 -0.10(-0.53%)
Apr 09, 2021 18.22 18.35 18.05 18.09 4,743,576 -0.14(-0.76%)
Apr 08, 2021 18.18 18.26 17.91 18.23 5,293,376 +0.01(+0.05%)
Apr 07, 2021 18.37 18.39 18.14 18.22 4,027,912 -0.10(-0.57%)
Apr 06, 2021 18.44 18.66 18.23 18.32 7,303,771 -0.01(-0.05%)
Apr 05, 2021 18.58 18.61 18.09 18.33 9,877,681 -0.33(-1.77%)
Apr 01, 2021 18.24 18.67 17.93 18.66 9,057,492 +0.55(+3.01%)
Mar 31, 2021 18.31 18.37 18.08 18.11 4,613,425 -0.16(-0.85%)
Mar 30, 2021 18.09 18.33 17.89 18.27 5,615,800 +0.03(+0.19%)
Mar 29, 2021 18.24 18.40 18.00 18.24 6,854,395 -0.22(-1.17%)
Mar 26, 2021 18.65 18.73 18.14 18.45 9,121,064 +0.22(+1.19%)
Mar 25, 2021 17.80 18.25 17.50 18.24 9,449,621 -0.06(-0.33%)
Mar 24, 2021 18.27 18.63 18.04 18.30 9,169,626 +0.64(+3.63%)
Mar 23, 2021 18.14 18.27 17.61 17.66 11,172,463 -1.01(-5.43%)
Mar 22, 2021 19.15 19.15 18.62 18.67 9,875,212 -0.42(-2.18%)
Mar 19, 2021 18.86 19.23 18.51 19.09 11,441,048 +0.28(+1.47%)
Mar 18, 2021 19.95 20.03 18.69 18.81 10,852,949 -1.36(-6.75%)
Mar 17, 2021 19.63 20.20 19.61 20.17 9,382,519 +0.44(+2.24%)
Mar 16, 2021 19.97 20.03 19.55 19.73 12,354,027 -0.46(-2.28%)
Mar 15, 2021 20.36 20.53 20.02 20.19 6,790,265 -0.21(-1.02%)
Mar 12, 2021 20.00 20.48 19.94 20.39 7,323,618 +0.45(+2.26%)
Mar 11, 2021 19.80 20.13 19.58 19.94 8,190,918 +0.43(+2.22%)
Mar 10, 2021 19.00 19.58 18.95 19.51 7,344,622 +0.56(+2.97%)
Mar 09, 2021 19.10 19.24 18.75 18.95 11,204,369 -0.13(-0.68%)
Mar 08, 2021 19.33 19.33 18.80 19.08 9,043,818 +0.02(+0.09%)
Mar 05, 2021 18.95 19.41 18.83 19.06 19,856,126 +0.66(+3.58%)
Mar 04, 2021 18.20 18.99 17.94 18.40 20,990,440 +0.42(+2.31%)
Mar 03, 2021 17.96 18.36 17.95 17.98 10,822,408 +0.21(+1.20%)
Mar 02, 2021 17.42 17.95 17.38 17.77 18,933,842 +0.37(+2.12%)
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.