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 (%)
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%)
Sep 02, 2014 25.49 25.50 24.99 25.07 5,821,965 -0.54(-2.11%)
Aug 29, 2014 25.41 25.61 25.61 25.61 3,913,256 +0.19(+0.74%)
Aug 28, 2014 25.32 25.47 25.27 25.42 2,861,325 +0.04(+0.17%)
Aug 27, 2014 25.32 25.40 25.13 25.38 3,816,871 +0.24(+0.97%)
Aug 26, 2014 25.29 25.44 25.12 25.14 3,618,545 -0.01(-0.02%)
Aug 25, 2014 25.02 25.22 24.94 25.14 2,588,680 +0.12(+0.50%)
Aug 22, 2014 24.91 25.03 24.73 25.02 3,845,219 +0.11(+0.45%)
Aug 21, 2014 24.88 24.99 24.77 24.91 4,007,598 +0.12(+0.48%)
Aug 20, 2014 24.69 24.87 24.58 24.79 2,825,091 +0.16(+0.66%)
Aug 19, 2014 24.55 24.75 24.50 24.63 3,630,956 +0.17(+0.71%)
Aug 18, 2014 24.64 24.66 24.25 24.45 4,032,359 -0.12(-0.51%)
Aug 15, 2014 24.12 24.64 23.80 24.58 7,989,614 +0.60(+2.52%)
Aug 14, 2014 24.14 24.25 23.78 23.97 4,890,630 -0.12(-0.52%)
Aug 13, 2014 24.40 24.47 23.98 24.10 5,477,164 -0.16(-0.64%)
Aug 12, 2014 24.56 24.61 24.21 24.25 4,504,833 -0.39(-1.57%)
Aug 11, 2014 24.61 24.72 24.48 24.64 3,236,271 +0.21(+0.87%)
Aug 08, 2014 24.22 24.48 24.14 24.43 5,133,118 +0.15(+0.62%)
Aug 07, 2014 24.56 24.63 24.02 24.28 5,142,504 -0.18(-0.74%)
Aug 06, 2014 24.46 24.65 24.30 24.46 4,225,972 -0.09(-0.36%)
Aug 05, 2014 25.03 25.12 24.17 24.55 9,200,983 -0.77(-3.03%)
Aug 04, 2014 24.78 25.44 24.69 25.31 4,785,690 +0.55(+2.21%)
Aug 01, 2014 25.36 25.52 24.63 24.76 8,715,862 -0.84(-3.26%)
Jul 31, 2014 25.74 25.92 25.32 25.60 7,599,585 -0.50(-1.93%)
Jul 30, 2014 25.98 26.28 25.87 26.10 3,750,096 +0.19(+0.75%)
Jul 29, 2014 26.07 26.15 25.89 25.91 2,853,964 -0.24(-0.91%)
Jul 28, 2014 26.19 26.25 26.00 26.15 2,447,287 -0.11(-0.40%)
Jul 25, 2014 26.28 26.46 26.21 26.25 2,555,931 -0.09(-0.35%)
Jul 24, 2014 26.39 26.54 26.21 26.35 4,129,211 -0.10(-0.38%)
Jul 23, 2014 26.07 26.46 25.95 26.45 3,849,469 +0.31(+1.17%)
Jul 22, 2014 26.05 26.22 26.00 26.14 2,728,231 +0.22(+0.87%)
Jul 21, 2014 25.89 25.97 25.80 25.92 2,862,857 +0.01(+0.05%)
Jul 18, 2014 25.77 26.02 25.73 25.90 3,304,530 +0.25(+0.97%)
Jul 17, 2014 26.08 26.11 25.59 25.65 4,279,678 -0.29(-1.13%)
Jul 16, 2014 25.85 25.97 25.74 25.95 5,071,237 +0.31(+1.22%)
Jul 15, 2014 25.86 26.00 25.24 25.64 7,964,990 -0.46(-1.74%)
Jul 14, 2014 25.87 26.15 25.82 26.09 5,065,479 +0.41(+1.60%)
Jul 11, 2014 26.23 26.33 25.64 25.68 5,667,834 -0.65(-2.49%)
Jul 10, 2014 25.99 26.43 25.96 26.33 4,411,204 -0.32(-1.22%)
Jul 09, 2014 26.44 26.73 26.37 26.66 4,288,397 +0.19(+0.71%)
Jul 08, 2014 26.45 26.59 26.08 26.47 5,782,288 -0.04(-0.14%)
Jul 07, 2014 26.52 26.62 26.32 26.51 4,690,249 -0.34(-1.28%)
Jul 03, 2014 26.80 26.85 26.85 26.85 2,564,610 -0.01(-0.05%)
Jul 02, 2014 26.73 26.89 26.64 26.86 4,222,679 +0.22(+0.82%)
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.