Suncor Energy Inc (NY: SU )

36.74 +0.26 (+0.71%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.31 20.35 19.61 19.82 7,586,298 -2.00(-9.15%)
Nov 26, 2014 21.96 21.82 21.82 21.82 6,170,008 -0.30(-1.33%)
Nov 25, 2014 22.54 22.61 22.00 22.12 5,895,256 -0.30(-1.34%)
Nov 24, 2014 22.50 22.61 22.13 22.42 6,596,244 -0.23(-1.03%)
Nov 21, 2014 22.39 22.81 22.32 22.65 6,843,808 +0.62(+2.82%)
Nov 20, 2014 21.38 22.10 21.36 22.03 4,937,436 +0.63(+2.93%)
Nov 19, 2014 21.64 21.75 21.14 21.40 7,803,819 -0.37(-1.70%)
Nov 18, 2014 21.76 21.90 21.56 21.77 6,881,205 -0.03(-0.14%)
Nov 17, 2014 21.70 22.01 21.66 21.80 7,495,240 -0.19(-0.88%)
Nov 14, 2014 21.71 22.03 21.53 22.00 5,199,940 +0.37(+1.71%)
Nov 13, 2014 21.98 22.09 21.41 21.63 7,719,769 -0.45(-2.05%)
Nov 12, 2014 21.64 22.23 21.61 22.08 7,080,361 +0.31(+1.44%)
Nov 11, 2014 21.61 21.86 21.40 21.76 5,377,779 +0.17(+0.78%)
Nov 10, 2014 22.00 22.07 21.47 21.59 6,203,283 -0.10(-0.46%)
Nov 07, 2014 21.24 21.86 21.24 21.70 5,846,413 +0.60(+2.83%)
Nov 06, 2014 21.08 21.28 20.77 21.10 9,247,412 -0.14(-0.68%)
Nov 05, 2014 20.67 21.47 20.54 21.24 10,642,083 +0.76(+3.71%)
Nov 04, 2014 20.93 20.99 20.36 20.48 9,481,629 -0.85(-3.97%)
Nov 03, 2014 22.35 22.36 21.27 21.33 9,286,259 -0.97(-4.36%)
Oct 31, 2014 21.90 22.32 21.59 22.30 6,453,994 +0.43(+1.98%)
Oct 30, 2014 21.70 22.09 21.63 21.87 8,305,901 +0.09(+0.40%)
Oct 29, 2014 22.13 22.41 21.56 21.78 7,902,557 -0.11(-0.49%)
Oct 28, 2014 21.42 21.95 21.23 21.89 5,640,708 +0.58(+2.74%)
Oct 27, 2014 21.46 21.72 21.72 21.31 5,632,210 -0.41(-1.91%)
Oct 24, 2014 21.70 21.78 21.37 21.72 4,598,853 -0.03(-0.14%)
Oct 23, 2014 21.44 21.86 21.36 21.75 6,366,189 +0.60(+2.82%)
Oct 22, 2014 21.69 21.75 21.09 21.16 6,994,684 -0.57(-2.63%)
Oct 21, 2014 21.59 21.73 21.34 21.73 7,005,725 +0.53(+2.52%)
Oct 20, 2014 21.10 21.22 20.66 21.19 7,351,554 +0.20(+0.96%)
Oct 17, 2014 21.07 21.35 20.82 20.99 11,815,649 +0.29(+1.42%)
Oct 16, 2014 19.81 20.92 19.66 20.70 13,642,539 +0.45(+2.20%)
Oct 15, 2014 19.77 20.30 19.50 20.25 13,637,152 +0.20(+1.00%)
Oct 14, 2014 20.27 20.45 19.88 20.05 14,964,925 -0.21(-1.05%)
Oct 13, 2014 20.52 20.93 20.25 20.26 7,223,760 -0.26(-1.28%)
Oct 10, 2014 20.89 21.04 20.41 20.53 10,637,091 -0.53(-2.53%)
Oct 09, 2014 21.49 21.51 20.84 21.06 11,396,336 -0.58(-2.67%)
Oct 08, 2014 21.56 21.73 20.95 21.64 11,238,243 -0.02(-0.09%)
Oct 07, 2014 22.17 22.25 21.64 21.66 7,045,703 -0.64(-2.87%)
Oct 06, 2014 22.32 22.52 22.14 22.30 5,110,871 +0.08(+0.34%)
Oct 03, 2014 22.54 22.67 22.14 22.22 6,742,896 -0.29(-1.28%)
Oct 02, 2014 22.37 22.66 21.91 22.51 8,852,317 +0.03(+0.11%)
Oct 01, 2014 22.89 23.20 22.43 22.49 10,409,557 -0.20(-0.89%)
Sep 30, 2014 22.57 23.40 22.45 22.69 10,382,017 +0.02(+0.08%)
Sep 29, 2014 22.72 22.82 22.48 22.67 7,550,377 -0.23(-1.01%)
Sep 26, 2014 22.75 23.18 22.67 22.90 5,051,814 +0.12(+0.52%)
Sep 25, 2014 23.04 23.07 22.77 22.78 6,772,413 -0.41(-1.79%)
Sep 24, 2014 23.30 23.42 22.91 23.19 7,327,696 -0.19(-0.81%)
Sep 23, 2014 23.52 23.70 23.32 23.38 5,232,467 -0.15(-0.64%)
Sep 22, 2014 23.95 23.95 23.50 23.53 5,212,037 -0.60(-2.47%)
Sep 19, 2014 24.65 24.69 24.05 24.13 5,195,217 -0.54(-2.19%)
Sep 18, 2014 24.59 24.84 24.48 24.67 4,869,617 +0.13(+0.51%)
Sep 17, 2014 24.91 24.93 24.52 24.54 3,294,156 -0.31(-1.26%)
Sep 16, 2014 24.54 25.03 24.48 24.86 4,342,707 +0.43(+1.75%)
Sep 15, 2014 24.29 24.54 24.10 24.43 4,184,147 +0.14(+0.57%)
Sep 12, 2014 24.49 24.61 24.22 24.29 4,717,944 -0.30(-1.22%)
Sep 11, 2014 24.53 24.76 24.41 24.59 5,095,806 -0.18(-0.73%)
Sep 10, 2014 24.83 24.83 24.51 24.78 5,229,690 -0.18(-0.73%)
Sep 09, 2014 24.80 24.97 24.64 24.96 4,716,736 +0.04(+0.18%)
Sep 08, 2014 25.18 25.22 24.78 24.91 3,916,187 -0.53(-2.07%)
Sep 05, 2014 25.42 25.57 25.28 25.44 3,306,062 +0.01(+0.05%)
Sep 04, 2014 25.43 25.82 25.35 25.43 6,979,272 +0.00(+0.00%)
Sep 03, 2014 25.26 25.46 25.17 25.43 3,575,800 +0.36(+1.43%)
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.