Suncor Energy Inc (NY: SU )

40.30 +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 40.45 40.70 40.09 40.30 5,251,426 +0.18(+0.45%)
May 23, 2024 40.91 41.50 39.91 40.12 5,019,402 -0.37(-0.91%)
May 22, 2024 40.91 41.14 40.23 40.49 4,992,519 -0.56(-1.36%)
May 21, 2024 39.71 41.28 39.66 41.05 8,185,166 +1.20(+3.01%)
May 20, 2024 40.08 40.26 39.77 39.85 2,002,337 -0.24(-0.60%)
May 17, 2024 40.00 40.26 39.64 40.09 3,539,704 +0.32(+0.80%)
May 16, 2024 39.59 40.00 39.45 39.77 5,705,383 +0.36(+0.91%)
May 15, 2024 39.14 39.52 38.33 39.41 6,474,590 +0.22(+0.56%)
May 14, 2024 39.47 39.77 38.95 39.19 7,267,206 -0.45(-1.14%)
May 13, 2024 40.38 40.44 39.58 39.64 3,916,196 -0.45(-1.12%)
May 10, 2024 40.50 40.69 39.85 40.09 5,304,824 -0.05(-0.12%)
May 09, 2024 39.12 40.39 39.12 40.14 4,509,112 +1.10(+2.82%)
May 08, 2024 38.93 39.56 38.57 39.04 5,082,736 +0.10(+0.26%)
May 07, 2024 38.84 39.09 38.58 38.94 3,818,852 +0.06(+0.15%)
May 06, 2024 38.49 39.31 38.49 38.88 3,860,193 +0.64(+1.67%)
May 03, 2024 38.29 38.34 37.82 38.24 3,435,852 +0.19(+0.50%)
May 02, 2024 37.87 38.32 37.80 38.05 2,919,686 +0.40(+1.06%)
May 01, 2024 38.19 38.22 37.29 37.65 5,193,316 -0.54(-1.41%)
Apr 30, 2024 39.45 39.54 38.17 38.19 4,335,610 -1.50(-3.78%)
Apr 29, 2024 39.60 39.73 39.23 39.69 2,245,790 +0.28(+0.71%)
Apr 26, 2024 39.46 39.59 39.15 39.41 2,564,634 -0.03(-0.08%)
Apr 25, 2024 38.91 39.63 38.76 39.44 3,225,861 +0.17(+0.43%)
Apr 24, 2024 39.14 39.33 38.90 39.27 3,163,891 +0.12(+0.31%)
Apr 23, 2024 38.95 39.26 38.82 39.15 2,884,964 +0.07(+0.18%)
Apr 22, 2024 38.28 39.34 38.12 39.08 2,618,938 +0.54(+1.40%)
Apr 19, 2024 38.01 38.90 37.94 38.54 5,038,666 +0.49(+1.29%)
Apr 18, 2024 38.03 38.41 37.85 38.05 4,704,433 +0.16(+0.42%)
Apr 17, 2024 37.68 38.28 37.34 37.89 3,333,594 +0.31(+0.82%)
Apr 16, 2024 37.05 37.79 36.93 37.58 5,897,752 +0.40(+1.08%)
Apr 15, 2024 37.68 37.91 37.03 37.18 4,530,104 -0.51(-1.35%)
Apr 12, 2024 38.82 38.92 37.45 37.69 5,330,630 -0.67(-1.75%)
Apr 11, 2024 39.31 39.31 38.25 38.36 4,827,478 -0.95(-2.42%)
Apr 10, 2024 38.58 39.32 38.45 39.31 3,508,831 +0.58(+1.50%)
Apr 09, 2024 38.73 38.91 38.44 38.73 2,924,743 +0.03(+0.08%)
Apr 08, 2024 38.93 39.07 38.41 38.70 3,823,778 -0.30(-0.77%)
Apr 05, 2024 38.50 39.02 38.20 39.00 2,789,417 +0.43(+1.11%)
Apr 04, 2024 38.54 38.69 38.28 38.57 3,689,143 +0.05(+0.13%)
Apr 03, 2024 38.00 38.61 37.93 38.52 5,877,629 +0.55(+1.45%)
Apr 02, 2024 37.63 38.02 37.17 37.97 6,844,590 +0.66(+1.77%)
Apr 01, 2024 37.05 37.37 36.74 37.31 4,989,028 +0.40(+1.08%)
Mar 28, 2024 36.83 36.98 36.65 36.91 2,371,282 +0.43(+1.18%)
Mar 27, 2024 35.99 36.48 35.94 36.48 2,556,570 +0.05(+0.14%)
Mar 26, 2024 36.85 36.88 36.40 36.43 3,835,373 -0.34(-0.92%)
Mar 25, 2024 35.97 36.81 35.97 36.77 4,506,429 +0.88(+2.45%)
Mar 22, 2024 36.21 36.27 35.79 35.89 3,743,816 -0.33(-0.91%)
Mar 21, 2024 36.33 36.37 36.08 36.22 3,760,967 -0.16(-0.44%)
Mar 20, 2024 35.93 36.39 35.91 36.38 2,651,957 +0.13(+0.36%)
Mar 19, 2024 36.12 36.47 35.97 36.25 3,454,102 -0.09(-0.25%)
Mar 18, 2024 36.07 36.38 35.84 36.34 2,413,428 +0.26(+0.72%)
Mar 15, 2024 36.00 36.34 35.94 36.08 6,250,156 +0.01(+0.03%)
Mar 14, 2024 35.70 36.30 35.60 36.07 5,993,975 +0.50(+1.41%)
Mar 13, 2024 35.33 35.78 35.28 35.57 5,163,203 +0.55(+1.57%)
Mar 12, 2024 34.75 35.05 34.54 35.02 4,998,171 +0.26(+0.75%)
Mar 11, 2024 34.29 34.84 34.12 34.76 6,300,407 +0.31(+0.90%)
Mar 08, 2024 34.80 34.89 34.30 34.45 6,442,316 -0.32(-0.92%)
Mar 07, 2024 34.90 35.16 34.77 34.77 7,185,944 -0.14(-0.40%)
Mar 06, 2024 34.99 35.26 34.76 34.91 3,796,222 +0.38(+1.10%)
Mar 05, 2024 34.15 34.76 34.14 34.53 3,475,151 +0.29(+0.85%)
Mar 04, 2024 35.04 35.13 34.17 34.24 4,647,650 -0.70(-2.00%)
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.