Skip to main content

Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.05 18.30 17.88 18.00 6,662,834 -0.29(-1.56%)
Apr 29, 2021 18.39 18.77 18.08 18.29 7,745,583 +0.16(+0.88%)
Apr 28, 2021 17.65 18.14 17.60 18.13 7,733,372 +0.60(+3.40%)
Apr 27, 2021 17.36 17.60 17.29 17.53 6,396,020 +0.27(+1.56%)
Apr 26, 2021 17.08 17.35 17.02 17.26 4,255,426 +0.14(+0.83%)
Apr 23, 2021 16.94 17.18 16.81 17.12 3,838,427 +0.24(+1.44%)
Apr 22, 2021 17.13 17.18 16.77 16.87 7,137,456 -0.25(-1.47%)
Apr 21, 2021 16.57 17.23 16.51 17.13 6,240,296 +0.29(+1.75%)
Apr 20, 2021 17.48 17.50 16.75 16.83 8,342,705 -0.72(-4.12%)
Apr 19, 2021 17.66 17.70 17.39 17.55 5,604,725 +0.00(+0.00%)
Apr 16, 2021 17.87 17.93 17.53 17.55 9,685,619 -0.18(-1.00%)
Apr 15, 2021 17.86 18.07 17.70 17.73 5,293,973 -0.28(-1.54%)
Apr 14, 2021 17.47 18.15 17.45 18.01 11,313,181 +0.69(+3.98%)
Apr 13, 2021 17.48 17.55 17.30 17.32 7,132,123 -0.13(-0.72%)
Apr 12, 2021 17.71 17.73 17.43 17.45 5,077,263 -0.09(-0.53%)
Apr 09, 2021 17.66 17.79 17.50 17.54 4,892,671 -0.13(-0.76%)
Apr 08, 2021 17.62 17.71 17.36 17.67 5,459,752 +0.01(+0.05%)
Apr 07, 2021 17.81 17.83 17.59 17.66 4,154,514 -0.10(-0.57%)
Apr 06, 2021 17.87 18.09 17.67 17.76 7,533,336 -0.01(-0.05%)
Apr 05, 2021 18.02 18.04 17.54 17.77 10,188,146 -0.32(-1.76%)
Apr 01, 2021 17.69 18.10 17.39 18.09 9,342,177 +0.53(+3.01%)
Mar 31, 2021 17.75 17.81 17.53 17.56 4,758,429 -0.15(-0.85%)
Mar 30, 2021 17.54 17.77 17.34 17.71 5,792,310 +0.03(+0.19%)
Mar 29, 2021 17.69 17.84 17.45 17.68 7,069,835 -0.21(-1.17%)
Mar 26, 2021 18.08 18.16 17.59 17.89 9,407,748 +0.21(+1.19%)
Mar 25, 2021 17.26 17.70 16.97 17.68 9,746,631 -0.06(-0.33%)
Mar 24, 2021 17.71 18.07 17.49 17.74 9,457,836 +0.62(+3.63%)
Mar 23, 2021 17.59 17.71 17.07 17.12 11,523,624 -0.98(-5.43%)
Mar 22, 2021 18.56 18.56 18.05 18.10 10,185,600 -0.40(-2.18%)
Mar 19, 2021 18.29 18.64 17.95 18.50 11,800,651 +0.27(+1.47%)
Mar 18, 2021 19.34 19.42 18.12 18.23 11,194,068 -1.32(-6.75%)
Mar 17, 2021 19.03 19.59 19.02 19.55 9,677,421 +0.43(+2.24%)
Mar 16, 2021 19.36 19.42 18.96 19.13 12,742,326 -0.45(-2.28%)
Mar 15, 2021 19.74 19.91 19.41 19.57 7,003,690 -0.20(-1.02%)
Mar 12, 2021 19.39 19.86 19.34 19.77 7,553,807 +0.44(+2.26%)
Mar 11, 2021 19.19 19.51 18.98 19.34 8,448,367 +0.42(+2.22%)
Mar 10, 2021 18.42 18.98 18.37 18.92 7,575,471 +0.55(+2.97%)
Mar 09, 2021 18.52 18.66 18.18 18.37 11,556,533 -0.13(-0.68%)
Mar 08, 2021 18.74 18.74 18.23 18.50 9,328,074 +0.02(+0.09%)
Mar 05, 2021 18.37 18.81 18.25 18.48 20,480,222 +0.64(+3.58%)
Mar 04, 2021 17.65 18.41 17.39 17.84 21,650,188 +0.40(+2.31%)
Mar 03, 2021 17.41 17.80 17.40 17.44 11,162,567 +0.24(+1.42%)
Mar 02, 2021 16.85 17.37 16.82 17.19 19,570,948 +0.36(+2.12%)
Mar 01, 2021 16.90 17.22 16.64 16.84 12,613,519 +0.32(+1.91%)
Feb 26, 2021 16.83 16.90 16.24 16.52 12,162,461 -0.66(-3.83%)
Feb 25, 2021 18.09 18.11 17.16 17.18 13,649,710 -0.73(-4.09%)
Feb 24, 2021 17.59 18.18 17.29 17.91 14,198,338 +0.50(+2.87%)
Feb 23, 2021 17.32 17.58 16.49 17.41 15,539,542 +0.34(+2.00%)
Feb 22, 2021 15.88 17.34 15.85 17.07 17,805,538 +1.28(+8.11%)
Feb 19, 2021 15.67 15.89 15.49 15.79 10,599,789 +0.17(+1.12%)
Feb 18, 2021 15.80 15.93 15.36 15.61 13,666,297 -0.23(-1.47%)
Feb 17, 2021 15.60 15.86 15.30 15.85 10,175,246 +0.22(+1.38%)
Feb 16, 2021 15.42 15.68 15.17 15.63 10,391,921 +0.63(+4.22%)
Feb 12, 2021 14.69 15.01 14.63 15.00 11,244,671 +0.17(+1.12%)
Feb 11, 2021 15.03 15.12 14.76 14.83 8,416,506 -0.23(-1.55%)
Feb 10, 2021 14.90 15.21 14.89 15.06 9,182,121 +0.23(+1.57%)
Feb 09, 2021 14.61 14.97 14.34 14.83 11,926,411 +0.14(+0.96%)
Feb 08, 2021 14.57 14.72 14.39 14.69 16,050,496 +0.33(+2.32%)
Feb 05, 2021 14.55 14.61 14.30 14.36 11,063,133 +0.08(+0.58%)
Feb 04, 2021 14.76 14.80 13.64 14.27 24,227,872 -0.26(-1.77%)
Feb 03, 2021 14.18 14.54 14.03 14.53 13,398,314 +0.52(+3.68%)
Feb 02, 2021 14.33 14.48 13.99 14.02 9,072,108 +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.