Suncor Energy Inc (NY: SU )

37.10 -0.15 (-0.40%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.63 18.89 18.46 18.58 6,455,819 -0.29(-1.56%)
Apr 29, 2021 18.98 19.37 18.65 18.87 7,504,926 +0.16(+0.88%)
Apr 28, 2021 18.21 18.72 18.16 18.71 7,493,095 +0.62(+3.40%)
Apr 27, 2021 17.92 18.16 17.84 18.09 6,197,295 +0.28(+1.56%)
Apr 26, 2021 17.63 17.91 17.57 17.81 4,123,209 +0.15(+0.83%)
Apr 23, 2021 17.48 17.73 17.35 17.67 3,719,167 +0.25(+1.44%)
Apr 22, 2021 17.68 17.74 17.31 17.41 6,915,694 -0.26(-1.47%)
Apr 21, 2021 17.10 17.78 17.04 17.67 6,046,409 +0.30(+1.75%)
Apr 20, 2021 18.04 18.07 17.28 17.37 8,083,497 -0.75(-4.12%)
Apr 19, 2021 18.23 18.26 17.95 18.12 5,430,586 +0.00(+0.00%)
Apr 16, 2021 18.44 18.51 18.09 18.12 9,384,685 -0.18(-1.00%)
Apr 15, 2021 18.43 18.65 18.26 18.30 5,129,488 -0.29(-1.54%)
Apr 14, 2021 18.03 18.73 18.00 18.59 10,961,679 +0.71(+3.98%)
Apr 13, 2021 18.04 18.11 17.86 17.87 6,910,527 -0.13(-0.72%)
Apr 12, 2021 18.27 18.30 17.99 18.00 4,919,512 -0.10(-0.53%)
Apr 09, 2021 18.23 18.36 18.07 18.10 4,740,655 -0.14(-0.76%)
Apr 08, 2021 18.19 18.27 17.92 18.24 5,290,117 +0.01(+0.05%)
Apr 07, 2021 18.39 18.40 18.15 18.23 4,025,432 -0.10(-0.57%)
Apr 06, 2021 18.45 18.67 18.24 18.33 7,299,274 -0.01(-0.05%)
Apr 05, 2021 18.59 18.62 18.10 18.34 9,871,599 -0.33(-1.77%)
Apr 01, 2021 18.26 18.68 17.94 18.67 9,051,915 +0.55(+3.01%)
Mar 31, 2021 18.32 18.39 18.10 18.13 4,610,584 -0.16(-0.85%)
Mar 30, 2021 18.10 18.34 17.90 18.28 5,612,342 +0.03(+0.19%)
Mar 29, 2021 18.26 18.41 18.01 18.25 6,850,174 -0.22(-1.17%)
Mar 26, 2021 18.66 18.74 18.15 18.46 9,115,448 +0.22(+1.19%)
Mar 25, 2021 17.81 18.26 17.51 18.25 9,443,802 -0.06(-0.33%)
Mar 24, 2021 18.28 18.65 18.05 18.31 9,163,980 +0.64(+3.63%)
Mar 23, 2021 18.15 18.28 17.62 17.67 11,165,584 -1.01(-5.43%)
Mar 22, 2021 19.16 19.16 18.63 18.68 9,869,132 -0.42(-2.18%)
Mar 19, 2021 18.87 19.24 18.52 19.10 11,434,004 +0.28(+1.48%)
Mar 18, 2021 19.96 20.04 18.70 18.82 10,846,267 -1.36(-6.75%)
Mar 17, 2021 19.64 20.22 19.63 20.18 9,376,742 +0.44(+2.24%)
Mar 16, 2021 19.98 20.04 19.57 19.74 12,346,420 -0.46(-2.28%)
Mar 15, 2021 20.37 20.55 20.03 20.20 6,786,084 -0.21(-1.02%)
Mar 12, 2021 20.02 20.49 19.96 20.41 7,319,109 +0.45(+2.26%)
Mar 11, 2021 19.81 20.14 19.59 19.96 8,185,875 +0.43(+2.22%)
Mar 10, 2021 19.01 19.59 18.96 19.52 7,340,100 +0.56(+2.97%)
Mar 09, 2021 19.11 19.25 18.76 18.96 11,197,470 -0.13(-0.68%)
Mar 08, 2021 19.34 19.34 18.81 19.09 9,038,250 +0.02(+0.09%)
Mar 05, 2021 18.96 19.42 18.84 19.07 19,843,900 +0.66(+3.58%)
Mar 04, 2021 18.21 19.00 17.95 18.41 20,977,514 +0.42(+2.31%)
Mar 03, 2021 17.97 18.37 17.96 18.00 10,815,744 +0.21(+1.20%)
Mar 02, 2021 17.43 17.96 17.40 17.78 18,922,184 +0.37(+2.12%)
Mar 01, 2021 17.48 17.81 17.21 17.41 12,195,388 +0.33(+1.91%)
Feb 26, 2021 17.40 17.48 16.79 17.09 11,759,283 -0.68(-3.83%)
Feb 25, 2021 18.71 18.73 17.75 17.77 13,197,231 -0.76(-4.09%)
Feb 24, 2021 18.20 18.81 17.89 18.52 13,727,672 +0.52(+2.87%)
Feb 23, 2021 17.91 18.19 17.06 18.01 15,024,416 +0.35(+2.00%)
Feb 22, 2021 16.42 17.94 16.40 17.65 17,215,296 +1.32(+8.11%)
Feb 19, 2021 16.21 16.43 16.02 16.33 10,248,413 +0.18(+1.12%)
Feb 18, 2021 16.35 16.47 15.89 16.15 13,213,268 -0.24(-1.47%)
Feb 17, 2021 16.14 16.41 15.82 16.39 9,837,943 +0.22(+1.38%)
Feb 16, 2021 15.95 16.22 15.69 16.16 10,047,435 +0.65(+4.22%)
Feb 12, 2021 15.19 15.52 15.13 15.51 10,871,917 +0.17(+1.12%)
Feb 11, 2021 15.55 15.64 15.27 15.34 8,137,504 -0.24(-1.55%)
Feb 10, 2021 15.41 15.73 15.40 15.58 8,877,740 +0.24(+1.57%)
Feb 09, 2021 15.11 15.49 14.83 15.34 11,531,058 +0.15(+0.96%)
Feb 08, 2021 15.07 15.23 14.88 15.19 15,518,432 +0.34(+2.32%)
Feb 05, 2021 15.05 15.12 14.79 14.85 10,696,397 +0.09(+0.58%)
Feb 04, 2021 15.26 15.30 14.11 14.76 23,424,734 -0.27(-1.77%)
Feb 03, 2021 14.67 15.04 14.51 15.03 12,954,169 +0.53(+3.68%)
Feb 02, 2021 14.82 14.98 14.47 14.50 8,771,373 +0.05(+0.36%)
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.