Skip to main content

Suncor Energy Inc (NY: SU )

36.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 36.63 36.74 36.28 36.58 6,994,129 -0.34(-0.92%)
Jun 13, 2024 37.91 38.02 36.79 36.92 8,790,527 -1.14(-3.00%)
Jun 12, 2024 38.75 39.10 38.03 38.06 4,198,161 -0.03(-0.08%)
Jun 11, 2024 37.91 38.22 37.48 38.09 3,226,780 -0.05(-0.13%)
Jun 10, 2024 38.18 38.52 38.03 38.14 3,672,384 +0.15(+0.39%)
Jun 07, 2024 38.20 38.59 37.87 37.99 3,753,942 -0.39(-1.02%)
Jun 06, 2024 37.84 38.46 37.74 38.38 3,668,794 +0.62(+1.64%)
Jun 05, 2024 37.84 38.14 37.54 37.76 7,238,746 +0.11(+0.29%)
Jun 04, 2024 38.10 38.23 36.93 37.65 9,975,645 -0.65(-1.68%)
Jun 03, 2024 40.17 40.24 38.25 38.30 7,749,561 -1.95(-4.85%)
May 31, 2024 39.60 40.32 39.49 40.25 13,134,012 +0.94(+2.38%)
May 30, 2024 39.19 39.89 39.15 39.31 4,204,521 +0.16(+0.40%)
May 29, 2024 39.76 39.96 38.80 39.15 3,379,209 -0.93(-2.31%)
May 28, 2024 40.13 40.56 39.83 40.08 6,970,055 +0.35(+0.87%)
May 24, 2024 39.88 40.13 39.53 39.73 5,326,264 +0.18(+0.45%)
May 23, 2024 40.34 40.92 39.35 39.56 5,090,836 -0.36(-0.91%)
May 22, 2024 40.34 40.56 39.67 39.92 5,063,571 -0.55(-1.36%)
May 21, 2024 39.15 40.70 39.10 40.47 8,301,654 +1.18(+3.01%)
May 20, 2024 39.52 39.70 39.21 39.29 2,030,833 -0.24(-0.60%)
May 17, 2024 39.44 39.70 39.08 39.53 3,590,079 +0.32(+0.80%)
May 16, 2024 39.03 39.44 38.90 39.21 5,786,580 +0.35(+0.91%)
May 15, 2024 38.59 38.97 37.79 38.86 6,566,734 +0.22(+0.56%)
May 14, 2024 38.92 39.21 38.40 38.64 7,370,630 -0.44(-1.14%)
May 13, 2024 39.81 39.87 39.02 39.08 3,971,930 -0.44(-1.12%)
May 10, 2024 39.93 40.12 39.29 39.53 5,380,320 -0.05(-0.12%)
May 09, 2024 38.57 39.82 38.57 39.58 4,573,284 +1.08(+2.82%)
May 08, 2024 38.38 39.01 38.03 38.49 5,155,071 +0.10(+0.26%)
May 07, 2024 38.30 38.54 38.04 38.39 3,873,200 +0.06(+0.15%)
May 06, 2024 37.95 38.76 37.95 38.33 3,915,130 +0.63(+1.67%)
May 03, 2024 37.75 37.80 37.29 37.70 3,484,749 +0.19(+0.50%)
May 02, 2024 37.34 37.78 37.27 37.52 2,961,238 +0.39(+1.06%)
May 01, 2024 37.65 37.68 36.77 37.12 5,267,225 -0.53(-1.41%)
Apr 30, 2024 38.90 38.99 37.63 37.65 4,397,313 -1.48(-3.78%)
Apr 29, 2024 39.04 39.17 38.67 39.13 2,277,751 +0.28(+0.71%)
Apr 26, 2024 38.91 39.04 38.60 38.86 2,601,133 -0.03(-0.08%)
Apr 25, 2024 38.36 39.07 38.21 38.89 3,271,770 +0.17(+0.43%)
Apr 24, 2024 38.59 38.78 38.35 38.72 3,208,918 +0.12(+0.31%)
Apr 23, 2024 38.40 38.71 38.28 38.60 2,926,021 +0.07(+0.18%)
Apr 22, 2024 37.74 38.79 37.59 38.53 2,656,209 +0.53(+1.40%)
Apr 19, 2024 37.48 38.35 37.41 38.00 5,110,374 +0.48(+1.29%)
Apr 18, 2024 37.50 37.87 37.32 37.52 4,771,385 +0.16(+0.42%)
Apr 17, 2024 37.15 37.74 36.82 37.36 3,381,036 +0.31(+0.82%)
Apr 16, 2024 36.53 37.26 36.41 37.05 5,981,686 +0.39(+1.08%)
Apr 15, 2024 37.15 37.38 36.52 36.66 4,594,575 -0.50(-1.35%)
Apr 12, 2024 38.28 38.38 36.92 37.16 5,406,493 -0.66(-1.75%)
Apr 11, 2024 38.76 38.76 37.71 37.82 4,896,181 -0.94(-2.42%)
Apr 10, 2024 38.04 38.77 37.91 38.76 3,558,767 +0.57(+1.50%)
Apr 09, 2024 38.19 38.37 37.90 38.19 2,966,367 +0.03(+0.08%)
Apr 08, 2024 38.38 38.52 37.87 38.16 3,878,196 -0.30(-0.77%)
Apr 05, 2024 37.96 38.47 37.66 38.45 2,829,115 +0.42(+1.11%)
Apr 04, 2024 38.00 38.14 37.75 38.03 3,741,645 +0.05(+0.13%)
Apr 03, 2024 37.47 38.07 37.40 37.98 5,961,277 +0.54(+1.45%)
Apr 02, 2024 37.10 37.49 36.65 37.44 6,942,000 +0.65(+1.77%)
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.