Suncor Energy Inc (NY: SU )

37.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.15 25.43 24.88 24.98 7,308,042 +0.12(+0.50%)
Oct 30, 2013 24.92 25.05 24.60 24.85 4,379,785 -0.07(-0.28%)
Oct 29, 2013 24.74 24.96 24.73 24.92 3,239,283 +0.25(+1.03%)
Oct 28, 2013 24.79 24.79 24.58 24.67 3,919,497 -0.06(-0.25%)
Oct 25, 2013 24.35 24.78 24.35 24.73 4,317,698 +0.30(+1.21%)
Oct 24, 2013 24.20 24.45 24.11 24.44 5,690,891 +0.17(+0.71%)
Oct 23, 2013 24.78 24.79 24.20 24.26 7,561,041 -0.82(-3.26%)
Oct 22, 2013 25.23 25.38 24.96 25.08 4,139,962 -0.11(-0.44%)
Oct 21, 2013 25.25 25.40 25.09 25.19 3,238,236 +0.01(+0.03%)
Oct 18, 2013 25.06 25.33 24.98 25.18 3,035,976 +0.22(+0.88%)
Oct 17, 2013 24.91 25.01 24.80 24.96 4,180,676 +0.08(+0.30%)
Oct 16, 2013 24.59 24.91 24.50 24.89 4,665,257 +0.32(+1.31%)
Oct 15, 2013 24.39 24.64 24.24 24.57 3,933,466 -0.02(-0.08%)
Oct 14, 2013 24.39 24.74 24.37 24.59 2,305,672 +0.15(+0.62%)
Oct 11, 2013 24.35 24.55 24.31 24.44 3,571,122 +0.08(+0.34%)
Oct 10, 2013 24.22 24.46 23.94 24.35 4,148,439 +0.40(+1.66%)
Oct 09, 2013 23.72 24.04 23.57 23.95 5,852,644 +0.21(+0.90%)
Oct 08, 2013 24.45 24.48 23.71 23.74 6,014,194 -0.64(-2.62%)
Oct 07, 2013 24.25 24.55 24.13 24.38 3,674,052 -0.12(-0.48%)
Oct 04, 2013 24.16 24.63 24.13 24.50 5,521,999 +0.37(+1.54%)
Oct 03, 2013 24.50 24.50 23.98 24.13 7,244,407 -0.36(-1.49%)
Oct 02, 2013 24.55 24.59 24.34 24.49 4,681,474 -0.23(-0.94%)
Oct 01, 2013 24.48 24.95 24.45 24.72 4,462,567 -0.19(-0.77%)
Sep 27, 2013 24.82 25.05 24.64 24.92 4,477,223 +0.00(+0.00%)
Sep 26, 2013 24.87 24.94 24.75 24.92 3,804,937 +0.20(+0.81%)
Sep 25, 2013 24.55 24.92 24.46 24.72 4,790,550 +0.28(+1.15%)
Sep 24, 2013 24.66 24.74 24.43 24.44 4,742,221 -0.38(-1.55%)
Sep 23, 2013 24.56 24.88 24.38 24.82 5,681,079 +0.15(+0.61%)
Sep 20, 2013 24.88 24.90 24.66 24.67 4,337,126 -0.16(-0.64%)
Sep 19, 2013 25.25 25.26 24.82 24.83 4,846,743 -0.31(-1.23%)
Sep 18, 2013 24.66 25.23 24.56 25.14 4,691,195 +0.44(+1.78%)
Sep 17, 2013 24.74 24.93 24.61 24.70 3,835,453 -0.09(-0.36%)
Sep 16, 2013 24.96 25.11 24.69 24.79 4,328,189 -0.05(-0.22%)
Sep 13, 2013 24.70 24.98 24.70 24.84 5,506,973 +0.04(+0.17%)
Sep 12, 2013 24.32 24.82 24.30 24.80 6,089,586 +0.32(+1.32%)
Sep 11, 2013 24.14 24.50 24.07 24.48 3,839,866 +0.25(+1.05%)
Sep 10, 2013 24.32 24.37 23.91 24.22 5,216,030 -0.14(-0.56%)
Sep 09, 2013 24.33 24.52 24.26 24.36 4,674,343 +0.16(+0.65%)
Sep 06, 2013 23.91 24.35 23.91 24.20 6,597,235 +0.47(+1.97%)
Sep 05, 2013 23.51 23.80 23.49 23.73 4,794,617 +0.26(+1.11%)
Sep 04, 2013 23.54 23.71 23.42 23.47 4,756,917 -0.14(-0.58%)
Sep 03, 2013 23.38 23.69 23.36 23.61 4,349,152 +0.34(+1.45%)
Aug 30, 2013 23.40 23.51 23.26 23.27 5,428,353 -0.16(-0.70%)
Aug 29, 2013 23.73 23.74 23.37 23.44 4,137,532 -0.33(-1.41%)
Aug 28, 2013 23.64 23.86 23.58 23.77 7,553,437 +0.22(+0.93%)
Aug 27, 2013 23.35 23.91 23.34 23.56 7,868,147 +0.28(+1.20%)
Aug 26, 2013 23.48 23.70 23.19 23.28 4,390,250 -0.17(-0.73%)
Aug 23, 2013 23.15 23.58 23.08 23.45 5,197,162 +0.45(+1.96%)
Aug 22, 2013 22.66 23.10 22.65 23.00 3,968,528 +0.26(+1.14%)
Aug 21, 2013 22.82 22.97 22.59 22.74 6,909,726 -0.21(-0.89%)
Aug 20, 2013 22.88 23.20 22.69 22.94 5,722,523 -0.14(-0.62%)
Aug 19, 2013 23.42 23.49 23.03 23.08 6,062,374 -0.27(-1.17%)
Aug 16, 2013 23.12 23.66 23.10 23.36 10,823,884 +0.16(+0.71%)
Aug 15, 2013 22.44 23.23 22.35 23.19 11,204,248 +0.83(+3.73%)
Aug 14, 2013 21.91 22.49 21.88 22.36 6,643,861 +0.49(+2.22%)
Aug 13, 2013 21.89 21.99 21.83 21.87 3,002,600 -0.10(-0.44%)
Aug 12, 2013 21.97 22.10 21.86 21.97 4,200,625 -0.08(-0.34%)
Aug 09, 2013 21.95 22.18 21.84 22.05 3,909,432 +0.12(+0.56%)
Aug 08, 2013 21.96 22.03 21.73 21.92 5,567,549 +0.03(+0.12%)
Aug 07, 2013 21.89 22.12 21.83 21.89 3,892,594 -0.23(-1.05%)
Aug 06, 2013 22.18 22.27 21.87 22.13 4,804,361 -0.15(-0.68%)
Aug 05, 2013 22.29 22.35 22.11 22.28 3,167,067 -0.01(-0.06%)
Aug 02, 2013 22.15 22.37 22.13 22.29 4,502,300 +0.03(+0.15%)
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.