Suncor Energy Inc (NY: SU )

20.85 USD +0.24 (+1.16%)
Streaming Delayed Price Updated: 7:02 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.29 41.59 40.62 41.07 4,736,758 -0.81(-1.93%)
Jul 30, 2014 41.68 42.16 41.50 41.88 2,337,404 +0.31(+0.75%)
Jul 29, 2014 41.82 41.96 41.54 41.57 1,778,852 -0.38(-0.91%)
Jul 28, 2014 42.02 42.12 41.71 41.95 1,525,374 -0.17(-0.40%)
Jul 25, 2014 42.16 42.45 42.05 42.12 1,593,091 -0.15(-0.35%)
Jul 24, 2014 42.34 42.58 42.05 42.27 2,573,703 -0.16(-0.38%)
Jul 23, 2014 41.83 42.45 41.63 42.43 2,399,342 +0.49(+1.17%)
Jul 22, 2014 41.80 42.06 41.71 41.94 1,700,484 +0.36(+0.87%)
Jul 21, 2014 41.53 41.67 41.39 41.58 1,784,395 +0.02(+0.05%)
Jul 18, 2014 41.35 41.75 41.28 41.56 2,059,686 +0.40(+0.97%)
Jul 17, 2014 41.84 41.89 41.06 41.16 2,667,488 -0.47(-1.13%)
Jul 16, 2014 41.48 41.67 41.30 41.63 3,160,860 +0.50(+1.22%)
Jul 15, 2014 41.49 41.72 40.49 41.13 4,964,512 -0.73(-1.74%)
Jul 14, 2014 41.51 41.96 41.43 41.86 3,157,271 +0.66(+1.60%)
Jul 11, 2014 42.09 42.25 41.13 41.20 3,532,714 -1.05(-2.49%)
Jul 10, 2014 41.70 42.41 41.65 42.25 2,749,467 -0.52(-1.22%)
Jul 09, 2014 42.42 42.89 42.30 42.77 2,672,922 +0.30(+0.71%)
Jul 08, 2014 42.44 42.66 41.85 42.47 3,604,052 -0.06(-0.14%)
Jul 07, 2014 42.55 42.72 42.22 42.53 2,923,393 -0.55(-1.28%)
Jul 03, 2014 43.00 43.08 43.08 43.08 1,598,500 -0.02(-0.05%)
Jul 02, 2014 42.89 43.14 42.74 43.10 2,631,961 +0.35(+0.82%)
Jul 01, 2014 42.63 42.85 42.43 42.75 2,035,983 +0.12(+0.28%)
Jun 30, 2014 42.69 42.77 42.33 42.63 2,994,863 -0.05(-0.12%)
Jun 27, 2014 42.56 42.72 42.36 42.68 1,841,701 +0.24(+0.57%)
Jun 26, 2014 41.70 42.45 41.51 42.44 3,401,858 +0.72(+1.73%)
Jun 25, 2014 41.50 42.19 41.47 41.72 4,255,298 +0.20(+0.48%)
Jun 24, 2014 43.07 43.13 41.46 41.52 4,517,728 -1.61(-3.73%)
Jun 23, 2014 42.85 43.20 42.69 43.13 2,761,675 +0.21(+0.49%)
Jun 20, 2014 42.74 43.06 42.69 42.92 3,422,062 +0.49(+1.15%)
Jun 19, 2014 42.72 42.82 42.26 42.43 4,579,276 -0.26(-0.61%)
Jun 18, 2014 42.68 42.84 42.27 42.69 3,858,424 +0.03(+0.07%)
Jun 17, 2014 43.01 43.04 42.45 42.66 3,584,617 -0.51(-1.18%)
Jun 16, 2014 42.78 43.49 42.77 43.17 5,222,809 +0.48(+1.12%)
Jun 13, 2014 41.88 42.75 41.87 42.69 6,188,496 +0.87(+2.08%)
Jun 12, 2014 41.09 41.91 41.09 41.82 6,679,840 +1.21(+2.98%)
Jun 11, 2014 40.14 40.72 39.99 40.61 3,758,145 +0.58(+1.45%)
Jun 10, 2014 39.84 40.16 39.61 40.03 3,013,456 +0.84(+2.14%)
Jun 06, 2014 38.84 39.19 38.78 39.19 1,863,006 +0.41(+1.06%)
Jun 05, 2014 38.83 38.98 38.52 38.78 2,341,399 -0.09(-0.23%)
Jun 04, 2014 38.60 39.03 38.37 38.87 2,799,149 +0.16(+0.41%)
Jun 03, 2014 38.48 38.76 38.44 38.71 2,560,793 +0.12(+0.31%)
Jun 02, 2014 38.33 38.69 38.33 38.59 2,461,710 +0.06(+0.16%)
May 30, 2014 38.42 38.64 38.19 38.53 2,389,970 +0.08(+0.21%)
May 29, 2014 38.50 38.73 38.20 38.45 2,686,044 -0.03(-0.08%)
May 28, 2014 38.61 38.68 38.13 38.48 3,318,470 -0.07(-0.18%)
May 27, 2014 39.08 39.18 38.36 38.55 2,398,769 -0.42(-1.08%)
May 23, 2014 39.14 38.97 38.97 38.97 2,039,300 -0.03(-0.08%)
May 22, 2014 38.88 39.05 38.79 39.00 1,506,306 +0.06(+0.15%)
May 21, 2014 38.74 38.96 38.49 38.94 2,181,781 +0.28(+0.72%)
May 20, 2014 38.91 38.92 38.54 38.66 1,737,674 -0.28(-0.72%)
May 19, 2014 38.90 39.03 38.78 38.94 1,969,387 +0.14(+0.36%)
May 16, 2014 39.32 39.42 38.63 38.80 2,615,683 -0.60(-1.52%)
May 15, 2014 39.44 39.57 38.95 39.40 3,405,064 -0.15(-0.38%)
May 14, 2014 39.54 39.69 39.46 39.55 1,783,605 +0.00(+0.00%)
May 13, 2014 39.36 39.57 39.17 39.55 2,006,010 +0.29(+0.74%)
May 12, 2014 38.83 39.29 38.81 39.26 2,653,946 +0.60(+1.55%)
May 09, 2014 38.82 38.86 38.33 38.66 4,395,291 -0.31(-0.80%)
May 08, 2014 39.60 39.75 38.88 38.97 3,548,399 -0.65(-1.64%)
May 07, 2014 39.80 39.84 39.52 39.62 3,047,811 -0.27(-0.68%)
May 06, 2014 39.37 39.96 39.34 39.89 3,220,719 +0.59(+1.50%)
May 05, 2014 39.10 39.35 39.00 39.30 2,269,821 -0.03(-0.08%)
May 02, 2014 38.67 39.35 38.62 39.33 2,588,329 +0.55(+1.42%)
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.