Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.12 20.44 20.03 20.31 4,960,863 +0.31(+1.57%)
Jun 29, 2021 20.29 20.42 19.99 20.00 4,248,037 -0.14(-0.71%)
Jun 28, 2021 20.64 20.74 20.11 20.14 6,422,058 -0.74(-3.53%)
Jun 25, 2021 21.15 21.24 20.88 20.88 6,110,691 -0.21(-1.00%)
Jun 24, 2021 21.04 21.13 20.85 21.09 3,772,139 +0.16(+0.77%)
Jun 23, 2021 21.19 21.66 20.89 20.93 5,148,959 -0.02(-0.08%)
Jun 22, 2021 20.75 21.06 20.44 20.95 5,327,714 +0.18(+0.86%)
Jun 21, 2021 20.00 20.90 19.96 20.77 8,125,958 +0.95(+4.79%)
Jun 18, 2021 19.91 20.24 19.68 19.82 10,905,265 -0.53(-2.58%)
Jun 17, 2021 21.23 21.24 20.01 20.35 10,235,859 -0.97(-4.57%)
Jun 16, 2021 21.70 21.74 21.29 21.32 5,918,979 -0.43(-1.99%)
Jun 15, 2021 21.50 21.80 21.46 21.75 7,325,820 +0.36(+1.70%)
Jun 14, 2021 21.31 21.69 21.23 21.39 7,500,156 +0.22(+1.04%)
Jun 11, 2021 21.41 21.41 21.09 21.17 4,203,683 +0.03(+0.16%)
Jun 10, 2021 21.46 21.63 20.96 21.13 7,314,615 -0.08(-0.36%)
Jun 09, 2021 21.59 21.59 21.21 21.21 6,925,356 -0.21(-0.99%)
Jun 08, 2021 21.42 21.59 21.18 21.42 8,200,538 -0.12(-0.55%)
Jun 07, 2021 21.65 21.77 21.40 21.54 10,345,603 -0.06(-0.27%)
Jun 04, 2021 21.44 21.69 21.18 21.60 7,001,711 +0.40(+1.88%)
Jun 03, 2021 21.14 21.36 20.95 21.20 12,599,853 +0.10(+0.48%)
Jun 02, 2021 20.79 21.39 20.63 21.10 9,201,313 +0.50(+2.45%)
Jun 01, 2021 19.88 20.62 19.87 20.60 16,832,464 +1.18(+6.10%)
May 28, 2021 19.50 19.57 19.33 19.41 5,649,987 -0.04(-0.22%)
May 27, 2021 19.38 19.72 19.37 19.45 6,936,864 +0.06(+0.30%)
May 26, 2021 19.34 19.52 19.30 19.39 7,664,372 -0.07(-0.35%)
May 25, 2021 19.62 19.81 19.38 19.46 7,528,460 -0.32(-1.61%)
May 24, 2021 19.63 19.81 19.35 19.78 3,450,909 +0.33(+1.68%)
May 21, 2021 19.64 19.74 19.36 19.45 5,195,208 +0.08(+0.39%)
May 20, 2021 19.23 19.48 18.98 19.38 5,847,881 +0.18(+0.92%)
May 19, 2021 19.67 19.76 19.03 19.20 9,416,926 -0.82(-4.11%)
May 18, 2021 20.26 20.45 19.84 20.02 8,703,264 -0.21(-1.04%)
May 17, 2021 19.41 20.26 19.41 20.23 8,426,883 +0.71(+3.66%)
May 14, 2021 19.25 19.63 19.24 19.52 9,217,160 +0.50(+2.65%)
May 13, 2021 19.24 19.58 18.83 19.02 11,589,588 -0.56(-2.88%)
May 12, 2021 19.39 20.05 19.34 19.58 8,630,717 +0.34(+1.79%)
May 11, 2021 19.27 19.51 18.99 19.23 7,213,976 -0.38(-1.93%)
May 10, 2021 20.13 20.27 19.60 19.61 7,470,825 -0.24(-1.23%)
May 07, 2021 19.20 19.87 19.02 19.86 10,162,222 +0.54(+2.78%)
May 06, 2021 19.18 19.33 18.87 19.32 5,407,479 +0.20(+1.06%)
May 05, 2021 18.96 19.20 18.56 19.12 11,340,412 +0.72(+3.93%)
May 04, 2021 18.67 18.99 18.33 18.39 9,092,879 -0.04(-0.23%)
May 03, 2021 18.19 18.47 18.05 18.44 6,688,635 +0.44(+2.43%)
Apr 30, 2021 18.05 18.30 17.88 18.00 6,662,834 -0.29(-1.56%)
Apr 29, 2021 18.39 18.77 18.08 18.29 7,745,583 +0.16(+0.88%)
Apr 28, 2021 17.65 18.14 17.60 18.13 7,733,372 +0.60(+3.40%)
Apr 27, 2021 17.36 17.60 17.29 17.53 6,396,020 +0.27(+1.56%)
Apr 26, 2021 17.08 17.35 17.02 17.26 4,255,426 +0.14(+0.83%)
Apr 23, 2021 16.94 17.18 16.81 17.12 3,838,427 +0.24(+1.44%)
Apr 22, 2021 17.13 17.18 16.77 16.87 7,137,456 -0.25(-1.47%)
Apr 21, 2021 16.57 17.23 16.51 17.13 6,240,296 +0.29(+1.75%)
Apr 20, 2021 17.48 17.50 16.75 16.83 8,342,705 -0.72(-4.12%)
Apr 19, 2021 17.66 17.70 17.39 17.55 5,604,725 +0.00(+0.00%)
Apr 16, 2021 17.87 17.93 17.53 17.55 9,685,619 -0.18(-1.00%)
Apr 15, 2021 17.86 18.07 17.70 17.73 5,293,973 -0.28(-1.54%)
Apr 14, 2021 17.47 18.15 17.45 18.01 11,313,181 +0.69(+3.98%)
Apr 13, 2021 17.48 17.55 17.30 17.32 7,132,123 -0.13(-0.72%)
Apr 12, 2021 17.71 17.73 17.43 17.45 5,077,263 -0.09(-0.53%)
Apr 09, 2021 17.66 17.79 17.50 17.54 4,892,671 -0.13(-0.76%)
Apr 08, 2021 17.62 17.71 17.36 17.67 5,459,752 +0.01(+0.05%)
Apr 07, 2021 17.81 17.83 17.59 17.66 4,154,514 -0.10(-0.57%)
Apr 06, 2021 17.87 18.09 17.67 17.76 7,533,336 -0.01(-0.05%)
Apr 05, 2021 18.02 18.04 17.54 17.77 10,188,146 -0.32(-1.76%)
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.