Skip to main content

Suncor Energy Inc (NY: SU )

32.64 -0.43 (-1.30%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 32.93 33.19 32.62 32.64 3,088,500 -0.43(-1.30%)
Feb 16, 2024 33.12 33.36 32.80 33.07 3,780,190 -0.03(-0.09%)
Feb 15, 2024 31.59 33.11 31.46 33.10 6,365,239 +1.58(+5.01%)
Feb 14, 2024 31.77 31.94 31.30 31.52 6,864,618 -0.06(-0.19%)
Feb 13, 2024 32.19 32.33 31.25 31.58 6,609,628 -0.79(-2.44%)
Feb 12, 2024 32.25 32.61 32.09 32.37 4,690,200 +0.24(+0.75%)
Feb 09, 2024 32.39 32.58 32.02 32.13 6,014,845 -0.11(-0.34%)
Feb 08, 2024 32.18 32.29 31.92 32.24 4,863,746 +0.12(+0.37%)
Feb 07, 2024 32.09 32.13 31.77 32.12 1,831,926 +0.14(+0.44%)
Feb 06, 2024 31.95 32.45 31.82 31.98 2,436,881 +0.14(+0.44%)
Feb 05, 2024 31.94 32.08 31.39 31.84 2,600,071 -0.27(-0.84%)
Feb 02, 2024 32.74 32.75 32.10 32.11 3,261,740 -0.69(-2.10%)
Feb 01, 2024 33.27 33.71 32.54 32.80 3,642,210 -0.32(-0.97%)
Jan 31, 2024 33.43 33.55 33.08 33.12 2,289,096 -0.45(-1.34%)
Jan 30, 2024 32.44 33.58 32.42 33.57 3,059,949 +0.79(+2.41%)
Jan 29, 2024 32.70 32.80 32.41 32.78 3,101,499 +0.04(+0.12%)
Jan 26, 2024 32.35 32.76 32.27 32.74 3,194,874 +0.43(+1.33%)
Jan 25, 2024 32.13 32.36 31.95 32.31 2,337,528 +0.48(+1.51%)
Jan 24, 2024 31.76 31.93 31.42 31.83 3,431,359 +0.30(+0.95%)
Jan 23, 2024 31.53 31.91 31.35 31.53 2,317,919 -0.16(-0.50%)
Jan 22, 2024 31.40 31.84 31.14 31.69 3,239,520 +0.20(+0.64%)
Jan 19, 2024 31.40 31.56 31.21 31.49 2,563,966 +0.05(+0.16%)
Jan 18, 2024 31.53 31.61 31.03 31.44 2,914,941 -0.05(-0.16%)
Jan 17, 2024 31.56 31.64 31.12 31.49 3,429,189 -0.49(-1.53%)
Jan 16, 2024 32.51 32.59 31.94 31.98 3,294,390 -0.80(-2.44%)
Jan 12, 2024 33.26 33.33 32.65 32.78 2,867,571 +0.10(+0.31%)
Jan 11, 2024 32.69 32.82 32.22 32.68 5,132,598 +0.25(+0.77%)
Jan 10, 2024 32.75 32.94 32.21 32.43 3,702,068 -0.27(-0.83%)
Jan 09, 2024 33.07 33.15 32.58 32.70 4,586,452 -0.37(-1.12%)
Jan 08, 2024 32.99 33.10 32.62 33.07 4,147,977 -0.73(-2.16%)
Jan 05, 2024 34.06 34.28 33.68 33.80 3,459,999 +0.11(+0.33%)
Jan 04, 2024 34.16 34.31 33.54 33.69 4,862,172 -0.27(-0.80%)
Jan 03, 2024 32.72 33.98 32.55 33.96 6,652,492 +1.85(+5.76%)
Jan 02, 2024 32.20 32.43 31.99 32.11 5,868,604 +0.07(+0.22%)
Dec 29, 2023 32.04 32.22 31.79 32.04 1,726,449 +0.15(+0.47%)
Dec 28, 2023 32.13 32.42 31.88 31.89 2,106,829 -0.47(-1.45%)
Dec 27, 2023 32.58 32.62 32.31 32.36 3,605,017 -0.34(-1.04%)
Dec 26, 2023 32.31 32.86 32.31 32.70 1,622,985 +0.68(+2.12%)
Dec 22, 2023 32.22 32.41 31.98 32.02 2,067,037 +0.04(+0.13%)
Dec 21, 2023 31.85 32.00 31.58 31.98 8,013,604 +0.22(+0.69%)
Dec 20, 2023 32.30 32.62 31.74 31.76 2,750,178 -0.37(-1.15%)
Dec 19, 2023 31.59 32.15 31.59 32.13 3,010,810 +0.67(+2.13%)
Dec 18, 2023 31.52 31.70 31.17 31.46 3,785,132 +0.54(+1.75%)
Dec 15, 2023 31.27 31.34 30.89 30.92 4,719,745 -0.36(-1.15%)
Dec 14, 2023 31.24 31.43 31.03 31.28 8,983,334 +0.81(+2.66%)
Dec 13, 2023 29.57 30.56 29.53 30.47 5,278,194 +0.88(+2.97%)
Dec 12, 2023 29.87 29.99 29.45 29.59 4,338,859 -0.69(-2.28%)
Dec 11, 2023 30.59 30.66 30.10 30.28 8,922,540 -0.46(-1.50%)
Dec 08, 2023 30.37 30.80 30.30 30.74 5,660,588 +0.50(+1.65%)
Dec 07, 2023 30.40 30.64 29.80 30.24 5,296,634 -0.03(-0.10%)
Dec 06, 2023 31.76 31.94 30.24 30.27 8,648,281 -1.75(-5.47%)
Dec 05, 2023 32.50 32.66 32.01 32.02 4,903,161 -0.56(-1.72%)
Dec 04, 2023 32.57 32.95 32.40 32.58 4,179,845 -0.40(-1.21%)
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.