SU

Suncor Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Suncor Energy Inc SU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -0.81% 20.86 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.02 20.83 21.17 20.87 21.03
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4421.5320.6621.105,327,665-0.58-2.71%
1 Month23.0823.6920.1921.677,189,163-2.22-9.62%
3 Months18.9923.6916.4019.879,243,3681.879.85%
6 Months13.1523.6910.6717.658,521,1637.7158.63%
1 Year17.1323.6910.6716.807,553,9643.7321.77%
3 Years36.2742.559.60523.515,129,187-15.41-42.49%
5 Years27.7842.559.60525.734,440,282-6.92-24.91%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 20.87 -0.16 -0.76% 21.02 21.17 20.83 4,110,575
Apr 08 2021 21.03 0.01 0.05% 20.97 21.07 20.66 4,587,328
Apr 07 2021 21.02 -0.12 -0.57% 21.20 21.22 20.93 3,483,160
Apr 06 2021 21.14 -0.01 -0.05% 21.27 21.53 21.03 4,679,416
Apr 05 2021 21.15 -0.38 -1.76% 21.44 21.47 20.87 8,560,757
Apr 01 2021 21.53 0.63 3.01% 21.05 21.54 20.69 7,839,640
Mar 31 2021 20.90 -0.18 -0.85% 21.12 21.20 20.865 3,998,300
Mar 30 2021 21.08 0.04 0.19% 20.90 21.15 20.64 4,867,360
Mar 29 2021 21.04 -0.25 -1.17% 21.05 21.23 20.765 5,940,606
Mar 26 2021 21.29 0.25 1.19% 21.52 21.61 20.93 7,904,484
Mar 25 2021 21.04 -0.07 -0.33% 20.59 21.055 20.19 8,188,841
Mar 24 2021 21.11 0.74 3.63% 21.08 21.50 20.81 7,946,797
Mar 23 2021 20.37 -1.17 -5.43% 20.93 21.08 20.315 9,682,765
Mar 22 2021 21.54 -0.48 -2.18% 22.09 22.09 21.48 8,530,671
Mar 19 2021 22.02 0.32 1.47% 21.76 22.185 21.36 9,914,934
Mar 18 2021 21.70 -1.57 -6.75% 23.04 23.105 21.5618 9,401,969
Mar 17 2021 23.27 0.51 2.24% 22.65 23.31 22.63 8,131,278
Mar 16 2021 22.76 -0.53 -2.28% 23.04 23.11 22.56 10,705,466
Mar 15 2021 23.29 -0.24 -1.02% 23.49 23.69 23.105 5,883,927
Mar 12 2021 23.53 0.52 2.26% 23.08 23.63 23.01 6,346,405
Mar 11 2021 23.01 0.50 2.22% 22.84 23.22 22.59 7,098,794
Mar 10 2021 22.51 0.65 2.97% 21.97 22.595 21.86 6,365,744
See More Historical Prices »


Your Recent History
NYSE
SU
Suncor Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.