Skip to main content

Suncor Energy Inc (NY: SU )

36.34 +0.26 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.07 36.38 35.84 36.34 2,413,428 +0.26(+0.72%)
Mar 15, 2024 36.00 36.34 35.94 36.08 6,250,156 +0.01(+0.03%)
Mar 14, 2024 35.70 36.30 35.60 36.07 5,993,975 +0.50(+1.41%)
Mar 13, 2024 35.33 35.78 35.28 35.57 5,163,203 +0.55(+1.57%)
Mar 12, 2024 34.75 35.05 34.54 35.02 4,998,171 +0.26(+0.75%)
Mar 11, 2024 34.29 34.84 34.12 34.76 6,300,407 +0.31(+0.90%)
Mar 08, 2024 34.80 34.89 34.30 34.45 6,442,316 -0.32(-0.92%)
Mar 07, 2024 34.90 35.16 34.77 34.77 7,185,944 -0.14(-0.40%)
Mar 06, 2024 34.99 35.26 34.76 34.91 3,796,222 +0.38(+1.10%)
Mar 05, 2024 34.15 34.76 34.14 34.53 3,475,151 +0.29(+0.85%)
Mar 04, 2024 35.04 35.13 34.17 34.24 4,647,650 -0.70(-2.00%)
Mar 01, 2024 34.35 35.03 34.27 34.94 12,607,391 +1.12(+3.33%)
Feb 29, 2024 33.53 33.97 33.25 33.81 10,998,524 +0.50(+1.51%)
Feb 28, 2024 32.95 33.36 32.73 33.31 4,024,152 +0.22(+0.65%)
Feb 27, 2024 33.42 33.60 32.92 33.10 2,682,177 -0.18(-0.53%)
Feb 26, 2024 33.26 33.64 33.15 33.27 3,839,860 -0.10(-0.29%)
Feb 23, 2024 32.89 33.45 32.79 33.37 4,649,063 +0.37(+1.13%)
Feb 22, 2024 33.00 33.45 32.81 33.00 5,901,671 -0.06(-0.18%)
Feb 21, 2024 32.20 33.10 32.12 33.06 3,983,009 +0.93(+2.91%)
Feb 20, 2024 32.41 32.66 32.10 32.12 3,138,277 -0.42(-1.30%)
Feb 16, 2024 32.59 32.83 32.28 32.55 3,841,115 -0.03(-0.09%)
Feb 15, 2024 31.09 32.58 30.96 32.58 6,467,828 +1.56(+5.01%)
Feb 14, 2024 31.27 31.43 30.81 31.02 6,975,255 -0.06(-0.19%)
Feb 13, 2024 31.68 31.82 30.75 31.08 6,716,156 -0.78(-2.44%)
Feb 12, 2024 31.74 32.09 31.58 31.86 4,765,792 +0.24(+0.75%)
Feb 09, 2024 31.88 32.06 31.51 31.62 6,111,787 -0.11(-0.34%)
Feb 08, 2024 31.67 31.78 31.41 31.73 4,942,135 +0.12(+0.37%)
Feb 07, 2024 31.58 31.62 31.27 31.61 1,861,451 +0.14(+0.44%)
Feb 06, 2024 31.44 31.94 31.32 31.47 2,476,156 +0.14(+0.44%)
Feb 05, 2024 31.43 31.57 30.89 31.34 2,641,976 -0.27(-0.84%)
Feb 02, 2024 32.22 32.23 31.59 31.60 3,314,309 -0.68(-2.10%)
Feb 01, 2024 32.74 33.18 32.02 32.28 3,700,911 -0.32(-0.97%)
Jan 31, 2024 32.90 33.02 32.56 32.59 2,325,989 -0.44(-1.34%)
Jan 30, 2024 31.93 33.05 31.91 33.04 3,109,266 +0.78(+2.41%)
Jan 29, 2024 32.18 32.28 31.90 32.26 3,151,486 +0.04(+0.12%)
Jan 26, 2024 31.84 32.24 31.76 32.22 3,246,366 +0.42(+1.33%)
Jan 25, 2024 31.62 31.85 31.44 31.80 2,375,202 +0.47(+1.51%)
Jan 24, 2024 31.26 31.42 30.92 31.33 3,486,662 +0.30(+0.95%)
Jan 23, 2024 31.03 31.40 30.85 31.03 2,355,277 -0.16(-0.51%)
Jan 22, 2024 30.90 31.34 30.65 31.19 3,291,731 +0.20(+0.64%)
Jan 19, 2024 30.90 31.06 30.72 30.99 2,605,289 +0.05(+0.16%)
Jan 18, 2024 31.03 31.11 30.54 30.94 2,961,921 -0.05(-0.16%)
Jan 17, 2024 31.06 31.14 30.63 30.99 3,484,457 -0.48(-1.53%)
Jan 16, 2024 31.99 32.07 31.43 31.47 3,347,486 -0.79(-2.44%)
Jan 12, 2024 32.73 32.80 32.13 32.26 2,913,788 +0.10(+0.31%)
Jan 11, 2024 32.17 32.30 31.71 32.16 5,215,320 +0.25(+0.77%)
Jan 10, 2024 32.23 32.41 31.70 31.92 3,761,734 -0.27(-0.83%)
Jan 09, 2024 32.55 32.62 32.06 32.18 4,660,372 -0.36(-1.12%)
Jan 08, 2024 32.47 32.58 32.10 32.55 4,214,830 -0.72(-2.16%)
Jan 05, 2024 33.52 33.74 33.15 33.26 3,515,764 +0.11(+0.33%)
Jan 04, 2024 33.62 33.77 33.01 33.16 4,940,536 -0.27(-0.80%)
Jan 03, 2024 32.20 33.44 32.03 33.42 6,759,711 +1.82(+5.76%)
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.