Skip to main content

Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.73 17.80 17.52 17.55 4,762,387 -0.15(-0.85%)
Mar 30, 2021 17.52 17.76 17.33 17.70 5,797,128 +0.03(+0.19%)
Mar 29, 2021 17.67 17.83 17.43 17.67 7,075,716 -0.21(-1.17%)
Mar 26, 2021 18.07 18.14 17.57 17.88 9,415,573 +0.21(+1.19%)
Mar 25, 2021 17.25 17.68 16.95 17.67 9,754,739 -0.06(-0.33%)
Mar 24, 2021 17.70 18.05 17.47 17.72 9,465,703 +0.62(+3.63%)
Mar 23, 2021 17.57 17.70 17.06 17.10 11,533,209 -0.98(-5.43%)
Mar 22, 2021 18.55 18.55 18.04 18.09 10,194,072 -0.40(-2.18%)
Mar 19, 2021 18.27 18.63 17.93 18.49 11,810,467 +0.27(+1.47%)
Mar 18, 2021 19.33 19.40 18.10 18.22 11,203,379 -1.32(-6.75%)
Mar 17, 2021 19.02 19.57 19.00 19.54 9,685,470 +0.43(+2.24%)
Mar 16, 2021 19.34 19.40 18.94 19.11 12,752,925 -0.45(-2.28%)
Mar 15, 2021 19.72 19.89 19.40 19.55 7,009,515 -0.20(-1.02%)
Mar 12, 2021 19.38 19.84 19.32 19.76 7,560,090 +0.44(+2.26%)
Mar 11, 2021 19.18 19.50 18.97 19.32 8,455,394 +0.42(+2.22%)
Mar 10, 2021 18.40 18.97 18.35 18.90 7,581,772 +0.55(+2.97%)
Mar 09, 2021 18.51 18.64 18.16 18.35 11,566,146 -0.13(-0.68%)
Mar 08, 2021 18.72 18.72 18.21 18.48 9,335,833 +0.02(+0.09%)
Mar 05, 2021 18.35 18.80 18.24 18.46 20,497,258 +0.64(+3.58%)
Mar 04, 2021 17.63 18.40 17.38 17.83 21,668,198 +0.40(+2.31%)
Mar 03, 2021 17.40 17.78 17.39 17.42 11,171,852 +0.24(+1.42%)
Mar 02, 2021 16.84 17.35 16.80 17.18 19,587,230 +0.36(+2.12%)
Mar 01, 2021 16.89 17.20 16.63 16.82 12,624,011 +0.32(+1.91%)
Feb 26, 2021 16.81 16.89 16.22 16.51 12,172,579 -0.66(-3.83%)
Feb 25, 2021 18.08 18.09 17.15 17.16 13,661,065 -0.73(-4.09%)
Feb 24, 2021 17.58 18.17 17.28 17.89 14,210,149 +0.50(+2.87%)
Feb 23, 2021 17.30 17.57 16.48 17.39 15,552,469 +0.34(+2.00%)
Feb 22, 2021 15.87 17.33 15.84 17.05 17,820,350 +1.28(+8.11%)
Feb 19, 2021 15.66 15.87 15.47 15.77 10,608,607 +0.17(+1.12%)
Feb 18, 2021 15.79 15.92 15.35 15.60 13,677,666 -0.23(-1.47%)
Feb 17, 2021 15.59 15.85 15.28 15.83 10,183,710 +0.22(+1.38%)
Feb 16, 2021 15.41 15.67 15.16 15.62 10,400,566 +0.63(+4.22%)
Feb 12, 2021 14.68 14.99 14.61 14.98 11,254,025 +0.17(+1.12%)
Feb 11, 2021 15.02 15.11 14.75 14.82 8,423,507 -0.23(-1.55%)
Feb 10, 2021 14.88 15.19 14.88 15.05 9,189,760 +0.23(+1.57%)
Feb 09, 2021 14.59 14.96 14.33 14.82 11,936,332 +0.14(+0.96%)
Feb 08, 2021 14.56 14.71 14.38 14.68 16,063,847 +0.33(+2.32%)
Feb 05, 2021 14.54 14.60 14.29 14.34 11,072,336 +0.08(+0.58%)
Feb 04, 2021 14.74 14.79 13.63 14.26 24,248,026 -0.26(-1.77%)
Feb 03, 2021 14.17 14.53 14.02 14.52 13,409,460 +0.52(+3.68%)
Feb 02, 2021 14.32 14.47 13.98 14.00 9,079,655 +0.05(+0.36%)
Feb 01, 2021 14.15 14.15 13.66 13.95 11,560,068 +0.05(+0.36%)
Jan 29, 2021 14.20 14.45 13.83 13.90 14,599,754 -0.38(-2.68%)
Jan 28, 2021 14.46 14.68 14.10 14.29 12,961,993 +0.04(+0.29%)
Jan 27, 2021 14.04 14.62 13.80 14.24 8,646,858 -0.05(-0.35%)
Jan 26, 2021 14.69 14.90 14.29 14.29 7,234,072 -0.27(-1.83%)
Jan 25, 2021 14.56 14.65 14.32 14.56 7,110,317 -0.15(-1.02%)
Jan 22, 2021 14.68 14.81 14.52 14.71 5,866,156 -0.37(-2.43%)
Jan 21, 2021 15.11 15.12 14.64 15.08 8,253,864 -0.08(-0.55%)
Jan 20, 2021 15.32 15.38 15.06 15.16 8,341,088 -0.03(-0.22%)
Jan 19, 2021 15.15 15.32 14.88 15.19 12,399,520 -0.04(-0.27%)
Jan 15, 2021 15.78 15.84 15.23 15.23 9,736,017 -0.87(-5.42%)
Jan 14, 2021 15.46 16.33 15.33 16.11 11,461,939 +0.72(+4.70%)
Jan 13, 2021 15.67 15.69 15.32 15.38 7,265,012 -0.31(-1.96%)
Jan 12, 2021 15.45 15.70 15.23 15.69 12,171,278 +0.47(+3.06%)
Jan 11, 2021 14.96 15.30 14.85 15.23 14,736,313 -0.13(-0.87%)
Jan 08, 2021 15.80 15.80 15.17 15.36 7,062,779 -0.23(-1.49%)
Jan 07, 2021 15.67 15.75 15.44 15.59 7,991,839 +0.19(+1.24%)
Jan 06, 2021 15.44 15.73 15.16 15.40 10,315,588 +0.26(+1.70%)
Jan 05, 2021 14.00 15.33 14.00 15.14 15,366,466 +1.25(+8.97%)
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.