Suncor Energy Inc (NY: SU )

19.59 USD -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 18.91 19.68 18.88 19.62 9,116,702 +1.06(+5.71%)
Sep 14, 2021 19.30 19.32 18.47 18.56 5,394,478 -0.44(-2.32%)
Sep 13, 2021 18.55 19.14 18.53 19.00 7,375,493 +0.70(+3.83%)
Sep 10, 2021 18.89 19.01 18.29 18.30 5,907,480 -0.24(-1.29%)
Sep 09, 2021 18.13 18.73 18.04 18.54 8,961,221 +0.30(+1.64%)
Sep 08, 2021 18.52 18.80 18.20 18.24 6,794,925 -0.19(-1.03%)
Sep 07, 2021 18.61 18.80 18.40 18.43 10,570,355 -0.29(-1.55%)
Sep 03, 2021 19.00 19.09 18.66 18.72 5,970,868 -0.18(-0.95%)
Sep 02, 2021 18.55 19.19 18.53 18.90 16,537,321 +0.44(+2.38%)
Sep 01, 2021 18.59 18.81 18.41 18.46 13,281,093 -0.19(-1.02%)
Aug 31, 2021 18.80 19.00 18.63 18.65 5,657,996 -0.29(-1.53%)
Aug 30, 2021 19.26 19.28 18.94 18.94 6,698,586 -0.27(-1.41%)
Aug 27, 2021 18.84 19.41 18.84 19.21 6,659,515 +0.55(+2.95%)
Aug 26, 2021 18.62 18.78 18.40 18.66 8,513,506 -0.06(-0.32%)
Aug 25, 2021 18.70 18.77 18.54 18.72 4,118,292 +0.01(+0.05%)
Aug 24, 2021 18.52 18.83 18.46 18.71 7,728,940 +0.41(+2.24%)
Aug 23, 2021 17.98 18.40 17.98 18.30 7,531,017 +0.80(+4.57%)
Aug 20, 2021 17.33 17.57 17.26 17.50 6,086,568 -0.05(-0.28%)
Aug 19, 2021 17.47 17.64 17.10 17.55 14,028,062 -0.44(-2.45%)
Aug 18, 2021 18.51 18.56 17.98 17.99 9,865,016 -0.48(-2.60%)
Aug 17, 2021 18.61 18.95 18.39 18.47 9,429,521 -0.38(-2.02%)
Aug 16, 2021 18.92 18.95 18.54 18.85 6,075,003 -0.34(-1.77%)
Aug 13, 2021 19.44 19.52 19.17 19.19 3,665,277 -0.33(-1.69%)
Aug 12, 2021 19.66 19.75 19.36 19.52 3,664,369 -0.23(-1.16%)
Aug 11, 2021 19.65 19.79 19.42 19.75 3,972,429 +0.03(+0.15%)
Aug 10, 2021 19.23 19.75 19.17 19.72 4,623,937 +0.55(+2.87%)
Aug 09, 2021 19.40 19.40 19.00 19.17 6,339,612 -0.51(-2.59%)
Aug 06, 2021 19.75 19.87 19.55 19.68 4,979,060 +0.12(+0.61%)
Aug 05, 2021 19.25 19.82 19.22 19.56 6,961,629 +0.50(+2.62%)
Aug 04, 2021 19.41 19.54 19.04 19.06 6,372,332 -0.68(-3.44%)
Aug 03, 2021 19.16 19.84 18.99 19.74 7,609,168 +0.48(+2.49%)
Aug 02, 2021 19.67 20.33 19.24 19.26 7,490,430 -0.37(-1.88%)
Jul 30, 2021 19.96 20.17 19.44 19.63 9,744,792 -0.29(-1.46%)
Jul 29, 2021 20.71 20.82 19.88 19.92 11,694,989 -0.59(-2.88%)
Jul 28, 2021 20.48 20.68 20.15 20.51 12,314,683 +0.15(+0.74%)
Jul 27, 2021 21.12 21.18 20.33 20.36 10,186,067 -0.95(-4.46%)
Jul 26, 2021 20.81 21.63 20.76 21.31 5,847,296 +0.50(+2.40%)
Jul 23, 2021 21.03 21.08 20.66 20.81 4,649,931 -0.12(-0.57%)
Jul 22, 2021 21.07 21.07 20.67 20.93 5,003,854 -0.11(-0.52%)
Jul 21, 2021 20.70 21.30 20.70 21.04 8,105,316 +0.65(+3.19%)
Jul 20, 2021 19.93 20.56 19.58 20.39 7,959,598 +0.48(+2.41%)
Jul 19, 2021 19.85 20.27 19.56 19.91 11,952,892 -1.07(-5.10%)
Jul 16, 2021 21.89 21.93 20.86 20.98 7,200,133 -0.67(-3.09%)
Jul 15, 2021 21.83 22.16 21.54 21.65 4,948,583 -0.49(-2.21%)
Jul 14, 2021 22.82 23.11 22.01 22.14 5,678,746 -0.51(-2.25%)
Jul 13, 2021 22.80 22.92 22.42 22.65 4,424,586 -0.28(-1.22%)
Jul 12, 2021 23.13 23.27 22.74 22.93 6,010,725 -0.34(-1.46%)
Jul 09, 2021 23.33 23.46 23.06 23.27 4,755,133 +0.24(+1.04%)
Jul 08, 2021 22.66 23.31 22.53 23.03 5,498,082 -0.14(-0.60%)
Jul 07, 2021 23.67 23.97 23.09 23.17 4,619,995 -0.60(-2.52%)
Jul 06, 2021 24.11 24.13 23.21 23.77 11,517,454 -0.16(-0.67%)
Jul 02, 2021 24.24 24.39 23.59 23.93 4,423,786 -0.46(-1.89%)
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.