Skip to main content

Suncor Energy Inc (NY: SU )

36.87 +0.39 (+1.07%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.80 18.07 17.44 17.78 10,022,240 +0.00(+0.00%)
Sep 29, 2021 17.87 17.97 17.72 17.78 7,599,457 -0.14(-0.77%)
Sep 28, 2021 18.29 18.42 17.79 17.91 8,897,939 -0.08(-0.43%)
Sep 27, 2021 17.79 18.30 17.79 17.99 8,427,615 +0.66(+3.81%)
Sep 24, 2021 17.18 17.47 17.09 17.33 4,141,234 +0.04(+0.25%)
Sep 23, 2021 17.08 17.49 17.03 17.29 8,974,319 +0.37(+2.18%)
Sep 22, 2021 16.58 17.19 16.56 16.92 8,662,572 +0.69(+4.22%)
Sep 21, 2021 16.26 16.39 15.98 16.23 7,589,229 +0.20(+1.23%)
Sep 20, 2021 16.01 16.20 15.81 16.04 6,458,439 -0.56(-3.36%)
Sep 17, 2021 16.52 16.68 16.35 16.59 7,113,317 -0.18(-1.07%)
Sep 16, 2021 16.77 16.91 16.67 16.77 8,267,014 -0.04(-0.26%)
Sep 15, 2021 16.21 16.87 16.18 16.82 10,635,988 +0.91(+5.71%)
Sep 14, 2021 16.54 16.56 15.83 15.91 6,293,460 -0.38(-2.32%)
Sep 13, 2021 15.90 16.40 15.88 16.29 8,604,609 +0.60(+3.83%)
Sep 10, 2021 16.19 16.30 15.68 15.69 6,891,953 -0.21(-1.29%)
Sep 09, 2021 15.54 16.05 15.46 15.89 10,454,596 +0.26(+1.65%)
Sep 08, 2021 15.87 16.12 15.60 15.63 7,927,290 -0.16(-1.03%)
Sep 07, 2021 15.95 16.11 15.77 15.80 12,331,890 -0.25(-1.55%)
Sep 03, 2021 16.29 16.36 15.99 16.05 6,965,905 -0.15(-0.95%)
Sep 02, 2021 15.90 16.45 15.88 16.20 19,293,244 +0.56(+3.56%)
Sep 01, 2021 15.75 15.94 15.60 15.64 15,672,663 -0.16(-1.02%)
Aug 31, 2021 15.93 16.10 15.79 15.80 6,676,850 -0.25(-1.53%)
Aug 30, 2021 16.32 16.34 16.05 16.05 7,904,822 -0.23(-1.41%)
Aug 27, 2021 15.97 16.45 15.97 16.28 7,858,715 +0.47(+2.95%)
Aug 26, 2021 15.78 15.91 15.59 15.81 10,046,561 -0.05(-0.32%)
Aug 25, 2021 15.85 15.91 15.71 15.86 4,859,886 +0.01(+0.05%)
Aug 24, 2021 15.69 15.96 15.64 15.85 9,120,715 +0.35(+2.24%)
Aug 23, 2021 15.24 15.59 15.23 15.51 8,887,152 +0.68(+4.57%)
Aug 20, 2021 14.69 14.88 14.63 14.83 7,182,596 -0.04(-0.29%)
Aug 19, 2021 14.80 14.95 14.49 14.87 16,554,141 -0.37(-2.45%)
Aug 18, 2021 15.69 15.73 15.24 15.24 11,641,442 -0.41(-2.60%)
Aug 17, 2021 15.77 16.06 15.58 15.65 11,127,526 -0.32(-2.02%)
Aug 16, 2021 16.03 16.06 15.71 15.97 7,168,948 -0.29(-1.77%)
Aug 13, 2021 16.47 16.54 16.24 16.26 4,325,295 -0.28(-1.69%)
Aug 12, 2021 16.66 16.74 16.40 16.54 4,324,224 -0.19(-1.16%)
Aug 11, 2021 16.65 16.77 16.45 16.74 4,687,757 +0.03(+0.15%)
Aug 10, 2021 16.30 16.73 16.24 16.71 5,456,584 +0.47(+2.87%)
Aug 09, 2021 16.44 16.44 16.10 16.24 7,481,206 -0.43(-2.59%)
Aug 06, 2021 16.74 16.84 16.56 16.68 5,875,655 +0.10(+0.61%)
Aug 05, 2021 16.31 16.80 16.29 16.58 8,215,232 +0.42(+2.62%)
Aug 04, 2021 16.45 16.56 16.13 16.15 7,519,818 -0.58(-3.45%)
Aug 03, 2021 16.24 16.81 16.09 16.73 8,979,376 +0.41(+2.49%)
Aug 02, 2021 16.67 17.22 16.30 16.32 8,839,256 -0.31(-1.89%)
Jul 30, 2021 16.91 17.09 16.47 16.63 11,499,568 -0.25(-1.46%)
Jul 29, 2021 17.55 17.64 16.84 16.88 13,800,944 -0.50(-2.88%)
Jul 28, 2021 17.35 17.52 17.08 17.38 14,532,228 +0.13(+0.74%)
Jul 27, 2021 17.90 17.95 17.23 17.25 12,020,305 -0.80(-4.46%)
Jul 26, 2021 17.63 18.33 17.59 18.06 6,900,237 +0.42(+2.40%)
Jul 23, 2021 17.82 17.86 17.51 17.63 5,487,259 -0.10(-0.57%)
Jul 22, 2021 17.85 17.85 17.52 17.74 5,904,914 -0.09(-0.52%)
Jul 21, 2021 17.54 18.05 17.54 17.83 9,564,867 +0.55(+3.19%)
Jul 20, 2021 16.89 17.42 16.59 17.28 9,392,909 +0.41(+2.41%)
Jul 19, 2021 16.82 17.18 16.58 16.87 14,105,288 -0.91(-5.10%)
Jul 16, 2021 18.55 18.58 17.68 17.78 8,496,684 -0.57(-3.09%)
Jul 15, 2021 18.50 18.78 18.25 18.35 5,839,690 -0.42(-2.21%)
Jul 14, 2021 19.34 19.58 18.65 18.76 6,701,336 -0.43(-2.25%)
Jul 13, 2021 19.32 19.42 19.00 19.19 5,221,335 -0.24(-1.22%)
Jul 12, 2021 19.60 19.72 19.27 19.43 7,093,096 -0.29(-1.46%)
Jul 09, 2021 19.77 19.88 19.54 19.72 5,611,405 +0.20(+1.04%)
Jul 08, 2021 19.20 19.75 19.09 19.52 6,488,139 -0.12(-0.60%)
Jul 07, 2021 20.06 20.31 19.57 19.63 5,451,932 -0.51(-2.52%)
Jul 06, 2021 20.43 20.45 19.67 20.14 13,591,439 -0.14(-0.67%)
Jul 02, 2021 20.54 20.67 19.99 20.28 5,220,391 -0.39(-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.