Suncor Energy Inc (NY: SU )

37.70 +0.73 (+1.96%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.98 26.99 26.62 26.84 5,012,967 -0.24(-0.87%)
Apr 29, 2014 26.77 27.20 26.77 27.08 7,815,909 +1.05(+4.03%)
Apr 28, 2014 25.87 26.11 25.74 26.03 6,600,099 +0.23(+0.89%)
Apr 25, 2014 25.64 25.84 25.50 25.80 4,622,352 -0.03(-0.13%)
Apr 24, 2014 26.24 26.25 25.79 25.83 3,600,418 -0.28(-1.07%)
Apr 23, 2014 25.43 26.24 25.37 26.11 5,964,480 +0.67(+2.65%)
Apr 22, 2014 25.50 25.54 25.29 25.43 2,922,606 -0.06(-0.25%)
Apr 21, 2014 25.49 25.66 25.46 25.50 2,436,058 -0.04(-0.16%)
Apr 17, 2014 25.35 25.54 25.54 25.54 3,651,505 +0.22(+0.88%)
Apr 16, 2014 25.14 25.34 25.04 25.32 3,493,733 +0.37(+1.48%)
Apr 15, 2014 24.87 25.26 24.77 24.95 4,979,799 -0.13(-0.50%)
Apr 14, 2014 25.12 25.23 24.93 25.07 4,377,163 +0.10(+0.39%)
Apr 11, 2014 25.04 25.28 24.79 24.98 4,950,704 -0.15(-0.61%)
Apr 10, 2014 25.30 25.44 25.04 25.13 3,782,062 -0.21(-0.82%)
Apr 09, 2014 25.45 25.48 25.20 25.34 3,516,786 -0.03(-0.14%)
Apr 08, 2014 24.84 25.49 24.79 25.37 6,624,277 +0.65(+2.62%)
Apr 07, 2014 24.91 25.12 24.70 24.73 5,418,270 -0.29(-1.14%)
Apr 04, 2014 24.91 25.27 24.83 25.01 6,586,943 +0.33(+1.32%)
Apr 03, 2014 24.79 24.80 24.53 24.68 3,781,421 +0.01(+0.03%)
Apr 02, 2014 24.22 24.73 24.22 24.68 5,677,360 +0.38(+1.55%)
Apr 01, 2014 24.31 24.32 24.07 24.30 4,197,916 -0.01(-0.03%)
Mar 31, 2014 24.13 24.45 24.12 24.31 6,443,898 +0.30(+1.25%)
Mar 28, 2014 23.56 24.05 23.54 24.01 5,856,356 +0.56(+2.40%)
Mar 27, 2014 23.02 23.50 22.95 23.45 5,474,535 +0.49(+2.12%)
Mar 26, 2014 23.00 23.05 22.83 22.96 3,774,530 -0.03(-0.15%)
Mar 25, 2014 22.99 23.04 22.86 22.99 2,994,586 +0.13(+0.55%)
Mar 24, 2014 22.74 22.91 22.64 22.87 3,599,013 +0.23(+1.01%)
Mar 21, 2014 22.58 22.81 22.48 22.64 5,245,133 +0.08(+0.37%)
Mar 20, 2014 22.53 22.62 22.41 22.56 4,372,843 -0.03(-0.15%)
Mar 19, 2014 22.74 22.77 22.42 22.59 5,251,515 -0.10(-0.43%)
Mar 18, 2014 22.72 22.81 22.68 22.69 5,622,711 -0.03(-0.15%)
Mar 17, 2014 22.83 22.85 22.65 22.72 3,294,765 +0.00(+0.00%)
Mar 14, 2014 22.72 22.89 22.61 22.72 3,665,615 -0.07(-0.30%)
Mar 13, 2014 23.07 23.11 22.75 22.79 3,272,402 -0.19(-0.85%)
Mar 12, 2014 22.67 22.99 22.49 22.99 4,105,467 +0.18(+0.79%)
Mar 11, 2014 23.14 23.20 22.72 22.81 3,789,439 -0.35(-1.50%)
Mar 10, 2014 23.06 23.17 22.93 23.15 3,218,861 +0.01(+0.03%)
Mar 07, 2014 23.20 23.29 23.09 23.15 3,540,816 +0.03(+0.15%)
Mar 06, 2014 22.95 23.12 22.85 23.11 3,310,010 +0.21(+0.91%)
Mar 05, 2014 23.07 23.13 22.86 22.90 3,913,180 -0.11(-0.48%)
Mar 04, 2014 23.14 23.15 22.95 23.01 3,104,044 +0.03(+0.12%)
Mar 03, 2014 22.95 23.34 22.92 22.99 4,019,410 +0.01(+0.06%)
Feb 28, 2014 22.93 23.23 22.88 22.97 4,442,843 +0.13(+0.57%)
Feb 27, 2014 22.86 22.93 22.66 22.84 3,746,261 -0.01(-0.06%)
Feb 26, 2014 22.95 22.95 22.80 22.86 4,798,907 -0.14(-0.60%)
Feb 25, 2014 23.04 23.06 22.83 22.99 3,365,083 -0.06(-0.24%)
Feb 24, 2014 22.90 23.26 22.75 23.05 6,724,346 +0.30(+1.31%)
Feb 21, 2014 22.75 22.89 22.73 22.75 2,649,588 -0.10(-0.45%)
Feb 20, 2014 22.88 23.01 22.82 22.86 3,521,604 -0.18(-0.78%)
Feb 19, 2014 22.99 23.22 22.96 23.04 4,469,031 -0.07(-0.30%)
Feb 18, 2014 23.22 23.22 22.97 23.11 4,931,198 +0.03(+0.12%)
Feb 14, 2014 23.21 23.08 23.08 23.08 2,716,264 -0.08(-0.33%)
Feb 13, 2014 22.66 23.17 22.59 23.15 4,301,863 +0.41(+1.82%)
Feb 12, 2014 22.73 22.82 22.70 22.74 5,516,674 +0.12(+0.52%)
Feb 11, 2014 22.59 22.73 22.49 22.62 6,312,471 +0.03(+0.12%)
Feb 10, 2014 22.83 22.83 22.50 22.59 4,330,083 -0.09(-0.40%)
Feb 07, 2014 22.61 22.75 22.39 22.68 4,557,933 +0.34(+1.52%)
Feb 06, 2014 22.03 22.37 21.99 22.35 5,357,329 +0.39(+1.76%)
Feb 05, 2014 21.85 22.01 21.77 21.96 7,856,209 +0.09(+0.41%)
Feb 04, 2014 21.91 22.04 21.63 21.87 11,126,886 -0.29(-1.31%)
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.