Skip to main content

Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.04 29.32 28.83 29.08 3,132,719 +0.04(+0.13%)
Mar 30, 2023 29.09 29.19 28.86 29.05 3,682,136 +0.32(+1.11%)
Mar 29, 2023 28.65 28.96 28.59 28.73 3,605,478 +0.41(+1.46%)
Mar 28, 2023 27.73 28.50 27.69 28.31 3,800,326 +0.47(+1.68%)
Mar 27, 2023 27.63 27.97 27.15 27.85 5,400,525 +0.71(+2.62%)
Mar 24, 2023 27.29 27.35 26.83 27.13 4,793,971 -0.61(-2.19%)
Mar 23, 2023 28.34 28.75 27.51 27.74 6,572,437 -0.37(-1.30%)
Mar 22, 2023 28.65 28.91 28.09 28.11 5,075,275 -0.39(-1.38%)
Mar 21, 2023 28.17 28.67 28.10 28.50 5,860,875 +0.66(+2.39%)
Mar 20, 2023 27.14 27.97 26.88 27.84 4,695,983 +0.89(+3.30%)
Mar 17, 2023 27.31 27.46 26.56 26.95 7,191,389 -0.37(-1.37%)
Mar 16, 2023 26.75 27.96 26.65 27.32 6,862,922 -0.09(-0.34%)
Mar 15, 2023 28.21 28.08 26.33 27.42 12,184,519 -2.10(-7.11%)
Mar 14, 2023 29.98 30.68 29.33 29.51 5,862,831 -0.37(-1.25%)
Mar 13, 2023 30.40 31.06 29.62 29.89 7,045,426 -1.43(-4.58%)
Mar 10, 2023 31.68 32.10 31.21 31.32 3,834,017 -0.25(-0.80%)
Mar 09, 2023 32.20 32.86 31.51 31.57 4,734,602 -0.37(-1.17%)
Mar 08, 2023 31.85 32.49 31.74 31.95 3,621,287 -0.09(-0.29%)
Mar 07, 2023 32.73 32.73 31.98 32.04 3,934,511 -0.84(-2.56%)
Mar 06, 2023 32.92 33.11 32.60 32.89 3,082,015 -0.18(-0.54%)
Mar 03, 2023 32.17 33.25 32.04 33.06 3,471,777 +0.48(+1.47%)
Mar 02, 2023 31.83 32.68 31.57 32.59 12,024,728 +0.87(+2.75%)
Mar 01, 2023 31.15 31.73 30.96 31.71 9,464,731 +0.72(+2.32%)
Feb 28, 2023 31.75 31.83 30.90 31.00 3,735,938 -0.47(-1.50%)
Feb 27, 2023 31.40 31.76 31.12 31.47 6,865,888 +0.15(+0.47%)
Feb 24, 2023 30.42 31.36 29.99 31.32 4,098,541 +0.51(+1.65%)
Feb 23, 2023 30.70 31.08 30.22 30.81 4,391,034 +0.63(+2.08%)
Feb 22, 2023 30.88 31.21 29.98 30.18 5,657,096 -0.79(-2.56%)
Feb 21, 2023 30.81 31.35 30.55 30.98 5,522,734 +0.44(+1.45%)
Feb 17, 2023 30.85 30.88 30.32 30.53 4,643,931 -0.77(-2.45%)
Feb 16, 2023 31.87 32.26 31.29 31.30 4,718,026 -0.76(-2.36%)
Feb 15, 2023 31.98 32.71 31.82 32.06 6,628,395 -0.03(-0.09%)
Feb 14, 2023 31.27 32.19 31.13 32.08 3,779,978 +0.47(+1.49%)
Feb 13, 2023 31.36 31.92 31.33 31.61 4,209,793 +0.00(+0.00%)
Feb 10, 2023 31.04 31.83 31.00 31.61 5,185,966 +1.17(+3.85%)
Feb 09, 2023 30.72 31.05 30.38 30.44 3,492,129 -0.21(-0.69%)
Feb 08, 2023 30.98 31.06 30.29 30.65 3,268,297 -0.28(-0.89%)
Feb 07, 2023 30.21 30.99 29.84 30.93 3,895,680 +0.85(+2.82%)
Feb 06, 2023 30.29 30.61 29.72 30.08 2,620,940 -0.29(-0.94%)
Feb 03, 2023 30.39 30.99 30.25 30.37 4,012,174 -0.06(-0.21%)
Feb 02, 2023 31.69 31.83 30.17 30.43 4,857,531 -1.25(-3.93%)
Feb 01, 2023 31.86 32.26 31.01 31.68 4,975,796 -0.35(-1.09%)
Jan 31, 2023 31.31 32.07 31.03 32.03 5,743,879 +0.63(+2.00%)
Jan 30, 2023 31.56 32.19 31.38 31.40 5,091,736 -0.54(-1.68%)
Jan 27, 2023 31.83 32.74 31.74 31.94 5,096,651 +0.02(+0.06%)
Jan 26, 2023 31.13 31.94 30.66 31.92 3,554,371 +1.33(+4.34%)
Jan 25, 2023 30.75 30.85 30.19 30.59 2,360,830 -0.33(-1.07%)
Jan 24, 2023 31.02 31.13 30.64 30.92 2,300,340 -0.15(-0.48%)
Jan 23, 2023 30.61 31.41 30.43 31.07 3,498,637 +0.60(+1.97%)
Jan 20, 2023 30.54 30.70 30.27 30.47 3,472,870 -0.08(-0.27%)
Jan 19, 2023 29.79 30.60 29.69 30.55 3,911,371 +0.69(+2.32%)
Jan 18, 2023 30.58 30.94 29.84 29.86 3,960,660 -0.48(-1.58%)
Jan 17, 2023 30.25 30.42 29.97 30.34 7,328,637 +0.42(+1.39%)
Jan 13, 2023 29.76 30.15 29.53 29.93 2,930,359 +0.13(+0.43%)
Jan 12, 2023 29.19 30.10 29.04 29.80 5,073,326 +0.86(+2.96%)
Jan 11, 2023 28.98 29.34 28.68 28.94 4,479,267 +0.30(+1.06%)
Jan 10, 2023 28.75 29.18 28.31 28.63 5,623,707 -0.45(-1.55%)
Jan 09, 2023 29.38 29.70 29.00 29.09 5,536,167 +0.15(+0.51%)
Jan 06, 2023 28.37 29.10 28.32 28.94 4,422,040 +1.00(+3.57%)
Jan 05, 2023 27.47 28.11 27.28 27.94 5,752,030 +0.43(+1.58%)
Jan 04, 2023 27.59 27.98 27.27 27.51 5,259,529 -0.36(-1.29%)
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.