Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.87 29.92 29.61 29.82 4,280,944 -0.04(-0.12%)
Jun 27, 2014 29.77 29.89 29.63 29.86 2,632,581 +0.17(+0.57%)
Jun 26, 2014 29.17 29.70 29.04 29.69 4,862,714 +0.50(+1.73%)
Jun 25, 2014 29.03 29.52 29.01 29.19 6,082,646 +0.14(+0.48%)
Jun 24, 2014 30.13 30.17 29.00 29.05 6,457,771 -1.13(-3.73%)
Jun 23, 2014 29.98 30.22 29.87 30.17 3,947,618 +0.15(+0.49%)
Jun 20, 2014 29.90 30.12 29.87 30.03 4,891,595 +0.34(+1.15%)
Jun 19, 2014 29.89 29.96 29.56 29.68 6,545,750 -0.18(-0.61%)
Jun 18, 2014 29.86 29.97 29.57 29.87 5,515,343 +0.02(+0.07%)
Jun 17, 2014 30.09 30.11 29.70 29.84 5,123,955 -0.36(-1.18%)
Jun 16, 2014 29.93 30.42 29.92 30.20 7,465,635 +0.34(+1.12%)
Jun 13, 2014 29.30 29.91 29.29 29.87 8,846,016 +0.61(+2.08%)
Jun 12, 2014 28.75 29.32 28.75 29.26 9,548,357 +0.85(+2.98%)
Jun 11, 2014 28.08 28.49 27.98 28.41 5,372,001 +0.41(+1.45%)
Jun 10, 2014 27.87 28.10 27.71 28.00 4,307,521 +0.59(+2.14%)
Jun 06, 2014 27.17 27.42 27.13 27.42 2,663,035 +0.29(+1.06%)
Jun 05, 2014 27.16 27.27 26.95 27.13 3,346,863 -0.06(-0.23%)
Jun 04, 2014 27.00 27.30 26.84 27.19 4,001,185 +0.11(+0.41%)
Jun 03, 2014 26.92 27.12 26.89 27.08 3,660,472 +0.08(+0.31%)
Jun 02, 2014 26.81 27.07 26.81 27.00 3,518,839 +0.19(+0.71%)
May 30, 2014 26.73 26.88 26.57 26.81 3,435,194 +0.06(+0.21%)
May 29, 2014 26.79 26.95 26.58 26.75 3,860,752 -0.02(-0.08%)
May 28, 2014 26.86 26.91 26.53 26.77 4,769,762 -0.05(-0.18%)
May 27, 2014 27.19 27.26 26.69 26.82 3,447,841 -0.29(-1.08%)
May 23, 2014 27.23 27.11 27.11 27.11 2,931,163 -0.02(-0.08%)
May 22, 2014 27.05 27.17 26.99 27.13 2,165,070 +0.04(+0.15%)
May 21, 2014 26.95 27.11 26.78 27.09 3,135,956 +0.19(+0.72%)
May 20, 2014 27.07 27.08 26.81 26.90 2,497,624 -0.19(-0.72%)
May 19, 2014 27.06 27.15 26.98 27.09 2,830,674 +0.10(+0.36%)
May 16, 2014 27.36 27.43 26.88 26.99 3,759,620 -0.42(-1.52%)
May 15, 2014 27.44 27.53 27.10 27.41 4,894,227 -0.10(-0.38%)
May 14, 2014 27.51 27.61 27.45 27.52 2,563,642 +0.00(+0.00%)
May 13, 2014 27.38 27.53 27.25 27.52 2,883,314 +0.20(+0.74%)
May 12, 2014 27.02 27.34 27.00 27.31 3,814,616 +0.42(+1.55%)
May 09, 2014 27.01 27.04 26.67 26.90 6,317,518 -0.22(-0.80%)
May 08, 2014 27.55 27.66 27.05 27.11 5,100,248 -0.45(-1.64%)
May 07, 2014 27.69 27.72 27.50 27.56 4,380,734 -0.19(-0.68%)
May 06, 2014 27.39 27.80 27.37 27.75 4,629,261 +0.41(+1.50%)
May 05, 2014 27.20 27.38 27.13 27.34 3,262,499 -0.02(-0.08%)
May 02, 2014 26.90 27.38 26.87 27.36 3,720,303 +0.38(+1.42%)
May 01, 2014 26.73 27.00 26.65 26.98 4,490,014 +0.13(+0.47%)
Apr 30, 2014 27.00 27.01 26.64 26.86 5,009,881 -0.24(-0.87%)
Apr 29, 2014 26.79 27.21 26.79 27.09 7,811,097 +1.05(+4.03%)
Apr 28, 2014 25.89 26.12 25.76 26.04 6,596,035 +0.23(+0.89%)
Apr 25, 2014 25.66 25.86 25.51 25.81 4,619,506 -0.03(-0.13%)
Apr 24, 2014 26.26 26.26 25.81 25.85 3,598,201 -0.28(-1.07%)
Apr 23, 2014 25.45 26.26 25.39 26.12 5,960,808 +0.67(+2.65%)
Apr 22, 2014 25.51 25.55 25.30 25.45 2,920,807 -0.06(-0.25%)
Apr 21, 2014 25.51 25.68 25.48 25.51 2,434,558 -0.04(-0.16%)
Apr 17, 2014 25.37 25.55 25.55 25.55 3,649,257 +0.22(+0.88%)
Apr 16, 2014 25.15 25.35 25.05 25.33 3,491,582 +0.37(+1.48%)
Apr 15, 2014 24.89 25.28 24.78 24.96 4,976,733 -0.13(-0.50%)
Apr 14, 2014 25.14 25.24 24.94 25.09 4,374,468 +0.10(+0.39%)
Apr 11, 2014 25.06 25.30 24.81 24.99 4,947,656 -0.15(-0.61%)
Apr 10, 2014 25.31 25.46 25.06 25.14 3,779,734 -0.21(-0.82%)
Apr 09, 2014 25.46 25.49 25.21 25.35 3,514,621 -0.03(-0.14%)
Apr 08, 2014 24.85 25.50 24.80 25.39 6,620,198 +0.65(+2.62%)
Apr 07, 2014 24.93 25.14 24.71 24.74 5,414,934 -0.29(-1.14%)
Apr 04, 2014 24.93 25.28 24.84 25.03 6,582,887 +0.33(+1.32%)
Apr 03, 2014 24.80 24.82 24.55 24.70 3,779,093 +0.01(+0.03%)
Apr 02, 2014 24.24 24.74 24.24 24.69 5,673,865 +0.38(+1.55%)
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.