Skip to main content

Suncor Energy Inc (NY: SU )

33.56 +0.06 (+0.18%)
Official Closing Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 34.39 34.44 33.28 33.50 6,046,729 -0.88(-2.56%)
Sep 29, 2023 35.28 35.37 34.32 34.38 4,361,405 -0.84(-2.39%)
Sep 28, 2023 34.97 35.41 34.70 35.22 4,278,574 +0.09(+0.26%)
Sep 27, 2023 34.65 35.19 34.51 35.13 5,372,437 +0.96(+2.81%)
Sep 26, 2023 33.94 34.27 33.85 34.17 5,690,113 -0.07(-0.20%)
Sep 25, 2023 33.89 34.24 34.03 34.24 3,613,257 +0.36(+1.06%)
Sep 22, 2023 34.71 34.88 33.61 33.88 7,845,832 -0.31(-0.91%)
Sep 21, 2023 34.66 34.66 34.09 34.19 7,663,936 -0.29(-0.84%)
Sep 20, 2023 34.60 35.17 34.39 34.48 7,338,043 -0.33(-0.95%)
Sep 19, 2023 35.37 35.51 34.63 34.81 3,510,778 -0.07(-0.20%)
Sep 18, 2023 35.20 35.22 34.73 34.88 7,087,080 -0.21(-0.60%)
Sep 15, 2023 34.73 35.19 34.44 35.09 7,873,398 +0.36(+1.04%)
Sep 14, 2023 34.89 34.99 34.68 34.73 3,675,949 +0.34(+0.99%)
Sep 13, 2023 34.75 34.80 34.26 34.39 2,940,749 -0.25(-0.72%)
Sep 12, 2023 34.07 34.69 33.97 34.64 4,015,637 +0.91(+2.70%)
Sep 11, 2023 34.51 34.77 33.68 33.73 3,520,356 -0.60(-1.75%)
Sep 08, 2023 34.36 34.56 34.11 34.33 4,479,535 +0.15(+0.44%)
Sep 07, 2023 34.39 34.52 34.05 34.18 3,718,625 -0.27(-0.78%)
Sep 06, 2023 34.26 34.55 34.13 34.45 5,088,078 +0.09(+0.26%)
Sep 05, 2023 34.43 34.73 34.12 34.36 6,615,650 +0.21(+0.61%)
Sep 01, 2023 34.42 34.45 34.05 34.15 6,286,540 +0.27(+0.80%)
Aug 31, 2023 34.02 34.14 33.66 33.88 6,958,526 +0.18(+0.53%)
Aug 30, 2023 33.59 33.89 33.50 33.70 3,924,404 +0.30(+0.88%)
Aug 29, 2023 32.74 33.44 32.59 33.40 12,729,664 +0.70(+2.14%)
Aug 28, 2023 32.64 33.03 32.47 32.71 2,436,852 +0.30(+0.91%)
Aug 25, 2023 32.44 32.57 31.87 32.41 3,718,247 +0.34(+1.07%)
Aug 24, 2023 32.06 32.38 31.92 32.07 3,179,832 -0.28(-0.85%)
Aug 23, 2023 31.92 32.39 31.66 32.34 4,765,664 +0.29(+0.89%)
Aug 22, 2023 32.20 32.52 32.01 32.06 6,577,556 -0.18(-0.55%)
Aug 21, 2023 32.92 33.05 32.03 32.23 6,487,179 -0.36(-1.12%)
Aug 18, 2023 31.84 32.83 31.75 32.60 6,542,560 +0.46(+1.44%)
Aug 17, 2023 31.93 32.39 31.76 32.13 7,612,749 +0.77(+2.45%)
Aug 16, 2023 30.53 31.50 30.49 31.37 7,885,121 +0.80(+2.61%)
Aug 15, 2023 30.78 31.41 30.39 30.57 6,267,281 -0.48(-1.55%)
Aug 14, 2023 31.04 31.17 30.60 31.05 4,191,123 -0.19(-0.60%)
Aug 11, 2023 31.03 31.48 30.97 31.24 3,947,162 +0.16(+0.51%)
Aug 10, 2023 31.32 31.61 30.87 31.08 5,645,091 -0.16(-0.50%)
Aug 09, 2023 30.83 31.47 30.74 31.24 4,567,101 +0.60(+1.96%)
Aug 08, 2023 29.83 30.65 29.50 30.64 2,597,781 +0.23(+0.74%)
Aug 07, 2023 30.32 30.57 30.11 30.41 1,676,023 +0.17(+0.55%)
Aug 04, 2023 29.95 30.70 29.92 30.24 4,439,656 +0.38(+1.29%)
Aug 03, 2023 29.87 30.17 29.49 29.86 6,699,147 +0.16(+0.53%)
Aug 02, 2023 30.33 30.34 29.54 29.70 5,038,606 -0.85(-2.77%)
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.