Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.50 21.79 21.49 21.66 7,231,547 +0.27(+1.25%)
Mar 28, 2014 20.99 21.43 20.98 21.39 6,572,190 +0.50(+2.40%)
Mar 27, 2014 20.51 20.94 20.45 20.89 6,143,698 +0.43(+2.12%)
Mar 26, 2014 20.50 20.54 20.35 20.46 4,235,899 -0.03(-0.15%)
Mar 25, 2014 20.48 20.53 20.37 20.49 3,360,620 +0.11(+0.55%)
Mar 24, 2014 20.27 20.41 20.17 20.38 4,038,927 +0.20(+1.01%)
Mar 21, 2014 20.12 20.32 20.03 20.17 5,886,255 +0.07(+0.37%)
Mar 20, 2014 20.07 20.15 19.97 20.10 4,907,344 -0.03(-0.15%)
Mar 19, 2014 20.27 20.29 19.98 20.13 5,893,418 -0.09(-0.43%)
Mar 18, 2014 20.24 20.32 20.21 20.22 6,309,986 -0.03(-0.15%)
Mar 17, 2014 20.35 20.37 20.18 20.25 3,697,490 +0.00(+0.00%)
Mar 14, 2014 20.25 20.40 20.15 20.25 4,113,670 -0.06(-0.30%)
Mar 13, 2014 20.56 20.59 20.27 20.31 3,672,394 -0.17(-0.85%)
Mar 12, 2014 20.20 20.48 20.04 20.48 4,607,286 +0.16(+0.79%)
Mar 11, 2014 20.62 20.67 20.24 20.32 4,252,630 -0.31(-1.50%)
Mar 10, 2014 20.55 20.65 20.43 20.63 3,612,309 +0.01(+0.03%)
Mar 07, 2014 20.67 20.76 20.58 20.63 3,973,617 +0.03(+0.15%)
Mar 06, 2014 20.45 20.60 20.37 20.59 3,714,599 +0.19(+0.91%)
Mar 05, 2014 20.56 20.61 20.37 20.41 4,391,495 -0.10(-0.48%)
Mar 04, 2014 20.62 20.63 20.45 20.51 3,483,457 +0.02(+0.12%)
Mar 03, 2014 20.45 20.80 20.43 20.48 4,510,710 +0.01(+0.06%)
Feb 28, 2014 20.43 20.70 20.38 20.47 4,985,900 +0.26(+1.28%)
Feb 27, 2014 20.23 20.29 20.05 20.21 4,233,853 -0.01(-0.06%)
Feb 26, 2014 20.31 20.31 20.18 20.22 5,423,506 -0.12(-0.60%)
Feb 25, 2014 20.39 20.40 20.20 20.35 3,803,063 -0.05(-0.24%)
Feb 24, 2014 20.26 20.58 20.13 20.40 7,599,549 +0.26(+1.31%)
Feb 21, 2014 20.13 20.25 20.11 20.13 2,994,443 -0.09(-0.45%)
Feb 20, 2014 20.25 20.36 20.19 20.22 3,979,956 -0.16(-0.78%)
Feb 19, 2014 20.34 20.55 20.32 20.38 5,050,694 -0.06(-0.30%)
Feb 18, 2014 20.55 20.55 20.33 20.44 5,573,014 +0.02(+0.12%)
Feb 14, 2014 20.54 20.42 20.42 20.42 3,069,798 -0.07(-0.33%)
Feb 13, 2014 20.05 20.50 19.99 20.49 4,861,769 +0.37(+1.82%)
Feb 12, 2014 20.11 20.19 20.08 20.12 6,234,693 +0.10(+0.52%)
Feb 11, 2014 19.99 20.11 19.90 20.02 7,134,066 +0.02(+0.12%)
Feb 10, 2014 20.20 20.20 19.91 19.99 4,893,661 -0.08(-0.40%)
Feb 07, 2014 20.00 20.13 19.81 20.07 5,151,167 +0.30(+1.52%)
Feb 06, 2014 19.49 19.80 19.45 19.77 6,054,609 +0.34(+1.76%)
Feb 05, 2014 19.34 19.48 19.26 19.43 8,878,728 +0.08(+0.41%)
Feb 04, 2014 19.39 19.50 19.14 19.35 12,575,098 -0.26(-1.31%)
Feb 03, 2014 20.35 20.35 19.58 19.61 8,875,642 -0.46(-2.32%)
Jan 31, 2014 19.66 20.16 19.61 20.07 6,470,548 +0.11(+0.55%)
Jan 30, 2014 20.04 20.12 19.83 19.96 4,839,564 +0.02(+0.12%)
Jan 29, 2014 19.98 20.11 19.75 19.94 6,953,804 -0.20(-0.97%)
Jan 28, 2014 19.96 20.18 19.94 20.13 5,794,575 +0.17(+0.86%)
Jan 27, 2014 20.38 20.48 19.93 19.96 7,216,145 -0.40(-1.98%)
Jan 24, 2014 20.75 20.76 20.35 20.36 5,970,341 -0.46(-2.23%)
Jan 23, 2014 20.86 20.97 20.73 20.83 6,157,023 -0.12(-0.55%)
Jan 22, 2014 20.97 21.01 20.80 20.95 5,540,617 +0.06(+0.29%)
Jan 21, 2014 20.82 20.96 20.79 20.88 3,835,252 +0.04(+0.21%)
Jan 17, 2014 21.01 20.84 20.84 20.84 4,154,891 -0.15(-0.70%)
Jan 16, 2014 20.90 21.03 20.80 20.99 3,417,935 +0.13(+0.64%)
Jan 15, 2014 20.82 20.98 20.77 20.85 4,100,830 +0.03(+0.15%)
Jan 14, 2014 20.99 21.03 20.79 20.82 6,359,549 -0.16(-0.76%)
Jan 13, 2014 21.25 21.32 20.92 20.98 5,281,611 -0.28(-1.32%)
Jan 10, 2014 21.03 21.32 20.94 21.26 5,042,751 +0.26(+1.22%)
Jan 09, 2014 21.12 21.19 20.87 21.01 5,580,609 -0.21(-0.98%)
Jan 08, 2014 21.07 21.36 20.98 21.21 8,268,448 +0.10(+0.49%)
Jan 07, 2014 20.97 21.24 20.96 21.11 5,322,921 +0.14(+0.67%)
Jan 06, 2014 20.92 21.03 20.81 20.97 5,076,578 -0.04(-0.17%)
Jan 03, 2014 21.09 21.14 20.87 21.01 4,314,510 -0.06(-0.29%)
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.