Skip to main content

Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.04 29.32 28.83 29.08 3,132,719 +0.04(+0.13%)
Mar 30, 2023 29.09 29.19 28.86 29.05 3,682,136 +0.32(+1.11%)
Mar 29, 2023 28.65 28.96 28.59 28.73 3,605,478 +0.41(+1.46%)
Mar 28, 2023 27.73 28.50 27.69 28.31 3,800,326 +0.47(+1.68%)
Mar 27, 2023 27.63 27.97 27.15 27.85 5,400,525 +0.71(+2.62%)
Mar 24, 2023 27.29 27.35 26.83 27.13 4,793,971 -0.61(-2.19%)
Mar 23, 2023 28.34 28.75 27.51 27.74 6,572,437 -0.37(-1.30%)
Mar 22, 2023 28.65 28.91 28.09 28.11 5,075,275 -0.39(-1.38%)
Mar 21, 2023 28.17 28.67 28.10 28.50 5,860,875 +0.66(+2.39%)
Mar 20, 2023 27.14 27.97 26.88 27.84 4,695,983 +0.89(+3.30%)
Mar 17, 2023 27.31 27.46 26.56 26.95 7,191,389 -0.37(-1.37%)
Mar 16, 2023 26.75 27.96 26.65 27.32 6,862,922 -0.09(-0.34%)
Mar 15, 2023 28.21 28.08 26.33 27.42 12,184,519 -2.10(-7.11%)
Mar 14, 2023 29.98 30.68 29.33 29.51 5,862,831 -0.37(-1.25%)
Mar 13, 2023 30.40 31.06 29.62 29.89 7,045,426 -1.43(-4.58%)
Mar 10, 2023 31.68 32.10 31.21 31.32 3,834,017 -0.25(-0.80%)
Mar 09, 2023 32.20 32.86 31.51 31.57 4,734,602 -0.37(-1.17%)
Mar 08, 2023 31.85 32.49 31.74 31.95 3,621,287 -0.09(-0.29%)
Mar 07, 2023 32.73 32.73 31.98 32.04 3,934,511 -0.84(-2.56%)
Mar 06, 2023 32.92 33.11 32.60 32.89 3,082,015 -0.18(-0.54%)
Mar 03, 2023 32.17 33.25 32.04 33.06 3,471,777 +0.48(+1.47%)
Mar 02, 2023 31.83 32.68 31.57 32.59 12,024,728 +0.87(+2.75%)
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.