Suncor Energy Inc (NY: SU )

37.54 +0.57 (+1.54%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.98 24.22 24.22 24.22 3,962,955 +0.26(+1.07%)
Dec 30, 2013 24.03 24.11 23.91 23.96 3,040,821 -0.08(-0.32%)
Dec 27, 2013 24.06 24.23 23.90 24.04 3,510,980 -0.06(-0.26%)
Dec 26, 2013 24.05 24.11 23.95 24.10 1,984,582 +0.08(+0.32%)
Dec 24, 2013 23.96 24.07 23.92 24.02 1,686,922 +0.11(+0.46%)
Dec 23, 2013 23.81 24.02 23.63 23.91 5,907,765 +0.37(+1.56%)
Dec 20, 2013 23.64 23.82 23.54 23.55 5,800,406 -0.08(-0.35%)
Dec 19, 2013 23.51 23.80 23.50 23.63 4,655,949 +0.04(+0.18%)
Dec 18, 2013 23.10 23.64 23.07 23.59 6,938,935 +0.44(+1.91%)
Dec 17, 2013 23.42 23.49 23.13 23.15 5,450,827 -0.37(-1.56%)
Dec 16, 2013 23.53 23.64 23.43 23.51 4,985,623 +0.18(+0.77%)
Dec 13, 2013 23.36 23.48 23.15 23.33 4,620,447 -0.05(-0.21%)
Dec 12, 2013 23.06 23.48 22.89 23.38 5,749,099 +0.20(+0.86%)
Dec 11, 2013 23.52 23.66 23.15 23.18 5,373,228 -0.34(-1.44%)
Dec 10, 2013 23.35 23.71 23.33 23.52 4,304,344 +0.25(+1.07%)
Dec 09, 2013 23.24 23.37 22.97 23.27 6,690,817 +0.08(+0.36%)
Dec 06, 2013 23.66 23.68 23.08 23.19 9,869,924 -0.37(-1.58%)
Dec 05, 2013 23.93 23.96 23.56 23.56 8,308,416 -0.45(-1.87%)
Dec 04, 2013 24.33 24.34 23.59 24.01 9,113,151 -0.39(-1.59%)
Dec 03, 2013 23.98 24.51 23.95 24.40 7,920,075 +0.44(+1.82%)
Dec 02, 2013 23.80 24.21 23.78 23.96 4,816,011 +0.00(+0.00%)
Nov 29, 2013 23.76 24.23 23.70 23.96 3,620,648 +0.25(+1.05%)
Nov 27, 2013 23.71 23.90 23.57 23.71 5,498,616 -0.23(-0.95%)
Nov 26, 2013 24.25 24.25 23.81 23.94 7,720,264 -0.33(-1.36%)
Nov 25, 2013 24.59 24.65 24.22 24.27 6,133,197 -0.48(-1.94%)
Nov 22, 2013 24.80 24.82 24.48 24.75 5,764,623 -0.05(-0.22%)
Nov 21, 2013 24.80 24.98 24.66 24.81 5,237,758 -0.10(-0.39%)
Nov 20, 2013 24.65 24.91 24.62 24.90 6,905,897 +0.41(+1.66%)
Nov 19, 2013 24.37 24.59 24.30 24.50 5,901,748 +0.04(+0.17%)
Nov 18, 2013 24.70 24.74 24.39 24.46 4,432,657 -0.13(-0.53%)
Nov 15, 2013 24.57 24.65 24.39 24.59 3,403,616 +0.08(+0.31%)
Nov 14, 2013 24.31 24.53 24.08 24.51 4,998,299 +0.58(+2.44%)
Nov 12, 2013 24.00 24.17 23.91 23.93 4,905,515 -0.23(-0.97%)
Nov 11, 2013 24.23 24.35 24.01 24.16 5,038,904 -0.05(-0.20%)
Nov 08, 2013 23.63 24.25 23.62 24.21 6,640,866 +0.51(+2.15%)
Nov 07, 2013 24.16 24.20 23.57 23.70 9,626,757 -0.49(-2.05%)
Nov 06, 2013 24.28 24.41 24.04 24.20 9,618,822 +0.09(+0.37%)
Nov 05, 2013 24.12 24.21 23.81 24.11 7,646,497 -0.07(-0.28%)
Nov 04, 2013 24.38 24.40 24.02 24.17 6,927,446 -0.03(-0.11%)
Nov 01, 2013 25.10 25.10 24.15 24.20 10,616,177 -0.78(-3.11%)
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%)
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.