The closing price for Suncor Energy (SU) in 2020 was $13.45, on December 31, 2020. It was down 46.9% for the year. The latest price is $69.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $13.60 | $13.76 | $13.44 | $13.45 | 4,239,700 |
December 30 2020 | $13.48 | $13.93 | $13.48 | $13.67 | 4,962,700 |
December 29 2020 | $13.78 | $13.93 | $13.50 | $13.50 | 5,874,800 |
December 28 2020 | $13.78 | $14.04 | $13.61 | $13.66 | 3,881,700 |
December 24 2020 | $13.79 | $13.85 | $13.52 | $13.70 | 2,079,400 |
December 23 2020 | $13.30 | $13.85 | $13.30 | $13.77 | 5,490,700 |
December 22 2020 | $13.48 | $13.53 | $13.09 | $13.17 | 5,299,200 |
December 21 2020 | $13.24 | $13.69 | $13.05 | $13.54 | 9,711,300 |
December 18 2020 | $14.09 | $14.29 | $13.83 | $13.89 | 5,256,300 |
December 17 2020 | $14.18 | $14.24 | $13.95 | $14.08 | 4,695,100 |
December 16 2020 | $14.44 | $14.44 | $13.99 | $14.04 | 7,877,900 |
December 15 2020 | $14.61 | $14.78 | $14.21 | $14.45 | 8,265,700 |
December 14 2020 | $15.12 | $15.35 | $14.50 | $14.50 | 7,993,100 |
December 11 2020 | $15.01 | $15.02 | $14.72 | $14.90 | 7,003,100 |
December 10 2020 | $14.56 | $15.18 | $14.45 | $15.05 | 7,510,200 |
December 09 2020 | $14.82 | $14.94 | $14.18 | $14.41 | 9,647,800 |
December 08 2020 | $14.09 | $14.62 | $14.09 | $14.61 | 5,619,800 |
December 07 2020 | $14.22 | $14.35 | $13.91 | $14.31 | 8,012,900 |
December 04 2020 | $13.65 | $14.41 | $13.61 | $14.41 | 7,484,500 |
December 03 2020 | $13.08 | $13.44 | $12.91 | $13.30 | 7,466,900 |
December 02 2020 | $12.64 | $13.18 | $12.56 | $13.00 | 15,844,300 |
December 01 2020 | $13.17 | $13.29 | $12.50 | $12.65 | 9,509,100 |
November 30 2020 | $13.64 | $13.64 | $12.75 | $12.76 | 16,752,100 |
November 27 2020 | $13.68 | $13.94 | $13.57 | $13.68 | 3,289,700 |
November 25 2020 | $13.92 | $13.97 | $13.67 | $13.93 | 6,028,200 |
Daily pricing data for Suncor Energy dates back to 3/17/1980, and may be incomplete.