Suncor Energy Inc (NY: SU )

36.85 +0.38 (+1.03%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 17.69 18.10 17.39 18.09 9,342,177 +0.53(+3.01%)
Mar 31, 2021 17.75 17.81 17.53 17.56 4,758,429 -0.15(-0.85%)
Mar 30, 2021 17.54 17.77 17.34 17.71 5,792,310 +0.03(+0.19%)
Mar 29, 2021 17.69 17.84 17.45 17.68 7,069,835 -0.21(-1.17%)
Mar 26, 2021 18.08 18.16 17.59 17.89 9,407,748 +0.21(+1.19%)
Mar 25, 2021 17.26 17.70 16.97 17.68 9,746,631 -0.06(-0.33%)
Mar 24, 2021 17.71 18.07 17.49 17.74 9,457,836 +0.62(+3.63%)
Mar 23, 2021 17.59 17.71 17.07 17.12 11,523,624 -0.98(-5.43%)
Mar 22, 2021 18.56 18.56 18.05 18.10 10,185,600 -0.40(-2.18%)
Mar 19, 2021 18.29 18.64 17.95 18.50 11,800,651 +0.27(+1.47%)
Mar 18, 2021 19.34 19.42 18.12 18.23 11,194,068 -1.32(-6.75%)
Mar 17, 2021 19.03 19.59 19.02 19.55 9,677,421 +0.43(+2.24%)
Mar 16, 2021 19.36 19.42 18.96 19.13 12,742,326 -0.45(-2.28%)
Mar 15, 2021 19.74 19.91 19.41 19.57 7,003,690 -0.20(-1.02%)
Mar 12, 2021 19.39 19.86 19.34 19.77 7,553,807 +0.44(+2.26%)
Mar 11, 2021 19.19 19.51 18.98 19.34 8,448,367 +0.42(+2.22%)
Mar 10, 2021 18.42 18.98 18.37 18.92 7,575,471 +0.55(+2.97%)
Mar 09, 2021 18.52 18.66 18.18 18.37 11,556,533 -0.13(-0.68%)
Mar 08, 2021 18.74 18.74 18.23 18.50 9,328,074 +0.02(+0.09%)
Mar 05, 2021 18.37 18.81 18.25 18.48 20,480,222 +0.64(+3.58%)
Mar 04, 2021 17.65 18.41 17.39 17.84 21,650,188 +0.40(+2.31%)
Mar 03, 2021 17.41 17.80 17.40 17.44 11,162,567 +0.24(+1.42%)
Mar 02, 2021 16.85 17.37 16.82 17.19 19,570,948 +0.36(+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.