Suncor Energy Inc (NY: SU )

23.34 USD -0.29 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 23.96 24.12 23.32 23.34 6,277,869 -0.29(-1.23%)
May 07, 2021 22.85 23.64 22.64 23.63 8,539,498 +0.64(+2.78%)
May 06, 2021 22.82 23.00 22.45 22.99 4,544,002 +0.24(+1.05%)
May 05, 2021 22.56 22.84 22.09 22.75 9,529,553 +0.86(+3.93%)
May 04, 2021 22.22 22.60 21.81 21.89 7,640,910 -0.05(-0.23%)
May 03, 2021 21.65 21.99 21.48 21.94 5,620,581 +0.52(+2.43%)
Apr 30, 2021 21.48 21.78 21.28 21.42 5,598,900 -0.34(-1.56%)
Apr 29, 2021 21.88 22.34 21.51 21.76 6,508,753 +0.19(+0.88%)
Apr 28, 2021 21.00 21.59 20.94 21.57 6,498,492 +0.71(+3.40%)
Apr 27, 2021 20.66 20.94 20.57 20.86 5,374,691 +0.32(+1.56%)
Apr 26, 2021 20.33 20.65 20.26 20.54 3,575,911 +0.17(+0.83%)
Apr 23, 2021 20.16 20.44 20.01 20.37 3,225,500 +0.29(+1.44%)
Apr 22, 2021 20.39 20.45 19.96 20.08 5,997,733 -0.30(-1.47%)
Apr 21, 2021 19.72 20.50 19.65 20.38 5,243,833 +0.35(+1.75%)
Apr 20, 2021 20.80 20.83 19.93 20.03 7,010,526 -0.86(-4.12%)
Apr 19, 2021 21.02 21.06 20.70 20.89 4,709,752 +0.00(+0.00%)
Apr 16, 2021 21.26 21.34 20.86 20.89 8,139,000 -0.21(-1.00%)
Apr 15, 2021 21.25 21.50 21.06 21.10 4,448,621 -0.33(-1.54%)
Apr 14, 2021 20.79 21.60 20.76 21.43 9,506,670 +0.82(+3.98%)
Apr 13, 2021 20.80 20.88 20.59 20.61 5,993,252 -0.15(-0.72%)
Apr 12, 2021 21.07 21.10 20.74 20.76 4,266,516 -0.11(-0.53%)
Apr 09, 2021 21.02 21.17 20.83 20.87 4,111,400 -0.16(-0.76%)
Apr 08, 2021 20.97 21.07 20.66 21.03 4,587,928 +0.01(+0.05%)
Apr 07, 2021 21.20 21.22 20.93 21.02 3,491,113 -0.12(-0.57%)
Apr 06, 2021 21.27 21.53 21.03 21.14 6,330,398 -0.01(-0.05%)
Apr 05, 2021 21.44 21.47 20.87 21.15 8,561,283 -0.38(-1.76%)
Apr 01, 2021 21.05 21.54 20.69 21.53 7,850,400 +0.63(+3.01%)
Mar 31, 2021 21.12 21.20 20.86 20.90 3,998,594 -0.18(-0.85%)
Mar 30, 2021 20.87 21.15 20.64 21.08 4,867,383 +0.04(+0.19%)
Mar 29, 2021 21.05 21.23 20.76 21.04 5,940,910 -0.25(-1.17%)
Mar 26, 2021 21.52 21.61 20.93 21.29 7,905,500 +0.25(+1.19%)
Mar 25, 2021 20.54 21.06 20.19 21.04 8,190,270 -0.07(-0.33%)
Mar 24, 2021 21.08 21.50 20.81 21.11 7,947,590 +0.74(+3.63%)
Mar 23, 2021 20.93 21.08 20.32 20.37 9,683,509 -1.17(-5.43%)
Mar 22, 2021 22.09 22.09 21.48 21.54 8,559,143 -0.48(-2.18%)
Mar 19, 2021 21.76 22.18 21.36 22.02 9,916,300 +0.32(+1.47%)
Mar 18, 2021 23.02 23.11 21.56 21.70 9,406,577 -1.57(-6.75%)
Mar 17, 2021 22.65 23.31 22.63 23.27 8,132,111 +0.51(+2.24%)
Mar 16, 2021 23.04 23.11 22.56 22.76 10,707,606 -0.53(-2.28%)
Mar 15, 2021 23.49 23.69 23.10 23.29 5,885,327 -0.24(-1.02%)
Mar 12, 2021 23.08 23.63 23.01 23.53 6,347,600 +0.52(+2.26%)
Mar 11, 2021 22.84 23.22 22.59 23.01 7,099,315 +0.50(+2.22%)
Mar 10, 2021 21.92 22.59 21.86 22.51 6,365,805 +0.65(+2.97%)
Mar 09, 2021 22.04 22.20 21.63 21.86 9,711,163 -0.15(-0.68%)
Mar 08, 2021 22.30 22.30 21.69 22.01 7,838,549 +0.02(+0.09%)
Mar 05, 2021 21.86 22.39 21.72 21.99 17,209,900 +0.76(+3.58%)
Mar 04, 2021 21.00 21.91 20.70 21.23 18,193,044 +0.48(+2.31%)
Mar 03, 2021 20.72 21.18 20.71 20.75 9,380,106 +0.08(+0.39%)
Mar 02, 2021 20.26 20.88 20.22 20.67 16,278,737 +0.43(+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.