Skip to main content

Suncor Energy Inc (NY: SU )

37.01 +0.64 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.48 17.55 17.27 17.30 4,830,164 -0.15(-0.85%)
Mar 30, 2021 17.28 17.51 17.09 17.45 5,879,631 +0.03(+0.19%)
Mar 29, 2021 17.43 17.57 17.19 17.42 7,176,414 -0.21(-1.17%)
Mar 26, 2021 17.82 17.89 17.33 17.62 9,549,572 +0.21(+1.19%)
Mar 25, 2021 17.00 17.43 16.71 17.42 9,893,564 -0.06(-0.33%)
Mar 24, 2021 17.45 17.80 17.23 17.48 9,600,415 +0.61(+3.63%)
Mar 23, 2021 17.33 17.45 16.82 16.86 11,697,345 -0.97(-5.43%)
Mar 22, 2021 18.29 18.29 17.78 17.83 10,339,150 -0.40(-2.18%)
Mar 19, 2021 18.01 18.37 17.68 18.23 11,978,549 +0.26(+1.47%)
Mar 18, 2021 19.06 19.13 17.85 17.96 11,362,821 -1.30(-6.75%)
Mar 17, 2021 18.75 19.30 18.73 19.26 9,823,310 +0.42(+2.24%)
Mar 16, 2021 19.07 19.13 18.68 18.84 12,934,419 -0.44(-2.28%)
Mar 15, 2021 19.45 19.61 19.12 19.28 7,109,272 -0.20(-1.02%)
Mar 12, 2021 19.11 19.56 19.05 19.48 7,667,682 +0.43(+2.26%)
Mar 11, 2021 18.91 19.22 18.70 19.05 8,575,728 +0.41(+2.22%)
Mar 10, 2021 18.15 18.70 18.10 18.63 7,689,673 +0.54(+2.97%)
Mar 09, 2021 18.25 18.38 17.91 18.10 11,730,750 -0.12(-0.68%)
Mar 08, 2021 18.46 18.46 17.96 18.22 9,468,697 +0.02(+0.09%)
Mar 05, 2021 18.10 18.54 17.98 18.20 20,788,966 +0.63(+3.58%)
Mar 04, 2021 17.38 18.14 17.14 17.57 21,976,570 +0.40(+2.31%)
Mar 03, 2021 17.15 17.53 17.14 17.18 11,330,845 +0.24(+1.42%)
Mar 02, 2021 16.60 17.11 16.57 16.94 19,865,986 +0.35(+2.12%)
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.