Suncor Energy Inc (NY: SU )

37.56 +0.59 (+1.60%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.77 22.81 21.98 22.23 6,766,829 -2.24(-9.15%)
Nov 26, 2014 24.62 24.46 24.46 24.46 5,503,527 -0.33(-1.33%)
Nov 25, 2014 25.27 25.35 24.66 24.79 5,258,453 -0.34(-1.34%)
Nov 24, 2014 25.22 25.35 24.81 25.13 5,883,721 -0.26(-1.03%)
Nov 21, 2014 25.10 25.57 25.03 25.39 6,104,542 +0.70(+2.82%)
Nov 20, 2014 23.97 24.77 23.94 24.70 4,404,096 +0.70(+2.93%)
Nov 19, 2014 24.26 24.38 23.70 23.99 6,960,853 -0.42(-1.70%)
Nov 18, 2014 24.40 24.55 24.17 24.41 6,137,900 -0.04(-0.14%)
Nov 17, 2014 24.33 24.67 24.29 24.44 6,685,607 -0.22(-0.88%)
Nov 14, 2014 24.34 24.70 24.13 24.66 4,638,244 +0.42(+1.71%)
Nov 13, 2014 24.65 24.77 24.01 24.24 6,885,882 -0.51(-2.05%)
Nov 12, 2014 24.26 24.93 24.22 24.75 6,315,543 +0.35(+1.44%)
Nov 11, 2014 24.22 24.51 23.99 24.40 4,796,873 +0.19(+0.78%)
Nov 10, 2014 24.66 24.74 24.07 24.21 5,533,207 -0.11(-0.46%)
Nov 07, 2014 23.81 24.51 23.81 24.32 5,214,886 +0.67(+2.83%)
Nov 06, 2014 23.63 23.86 23.28 23.65 8,248,510 -0.16(-0.68%)
Nov 05, 2014 23.17 24.07 23.03 23.82 9,492,530 +0.85(+3.71%)
Nov 04, 2014 23.46 23.53 22.83 22.96 8,457,427 -0.95(-3.97%)
Nov 03, 2014 25.06 25.07 23.84 23.91 8,283,161 -1.09(-4.36%)
Oct 31, 2014 24.55 25.02 24.21 25.00 5,756,836 +0.49(+1.98%)
Oct 30, 2014 24.33 24.77 24.25 24.52 7,408,701 +0.10(+0.40%)
Oct 29, 2014 24.81 25.12 24.17 24.42 7,048,926 -0.12(-0.49%)
Oct 28, 2014 24.01 24.60 23.80 24.54 5,031,401 +0.65(+2.74%)
Oct 27, 2014 24.06 24.35 24.35 23.89 5,023,821 -0.46(-1.91%)
Oct 24, 2014 24.32 24.42 23.96 24.35 4,102,086 -0.04(-0.14%)
Oct 23, 2014 24.04 24.51 23.95 24.39 5,678,516 +0.67(+2.82%)
Oct 22, 2014 24.32 24.38 23.64 23.72 6,239,121 -0.64(-2.63%)
Oct 21, 2014 24.21 24.36 23.93 24.36 6,248,969 +0.60(+2.52%)
Oct 20, 2014 23.65 23.79 23.16 23.76 6,557,442 +0.23(+0.96%)
Oct 17, 2014 23.63 23.94 23.34 23.53 10,539,327 +0.33(+1.43%)
Oct 16, 2014 22.21 23.46 22.04 23.20 12,168,878 +0.50(+2.20%)
Oct 15, 2014 22.16 22.75 21.86 22.70 12,164,072 +0.23(+1.00%)
Oct 14, 2014 22.73 22.92 22.28 22.48 13,348,420 -0.24(-1.05%)
Oct 13, 2014 23.00 23.46 22.70 22.72 6,443,453 -0.30(-1.28%)
Oct 10, 2014 23.41 23.59 22.89 23.01 9,488,077 -0.60(-2.53%)
Oct 09, 2014 24.10 24.11 23.36 23.61 10,165,309 -0.65(-2.67%)
Oct 08, 2014 24.17 24.36 23.49 24.26 10,024,293 -0.02(-0.09%)
Oct 07, 2014 24.86 24.95 24.26 24.28 6,284,629 -0.72(-2.87%)
Oct 06, 2014 25.02 25.24 24.82 25.00 4,558,796 +0.08(+0.34%)
Oct 03, 2014 25.27 25.41 24.82 24.91 6,014,531 -0.32(-1.28%)
Oct 02, 2014 25.08 25.40 24.57 25.24 7,896,093 +0.03(+0.11%)
Oct 01, 2014 25.67 26.01 25.15 25.21 9,285,121 -0.23(-0.89%)
Sep 30, 2014 25.31 26.24 25.17 25.43 9,260,556 +0.02(+0.08%)
Sep 29, 2014 25.48 25.59 25.20 25.41 6,734,788 -0.26(-1.01%)
Sep 26, 2014 25.50 25.99 25.42 25.67 4,506,119 +0.13(+0.52%)
Sep 25, 2014 25.84 25.86 25.53 25.54 6,040,860 -0.46(-1.79%)
Sep 24, 2014 26.12 26.26 25.69 26.00 6,536,162 -0.21(-0.81%)
Sep 23, 2014 26.36 26.57 26.14 26.21 4,667,258 -0.17(-0.64%)
Sep 22, 2014 26.86 26.86 26.35 26.38 4,649,035 -0.67(-2.47%)
Sep 19, 2014 27.64 27.69 26.97 27.05 4,634,032 -0.61(-2.19%)
Sep 18, 2014 27.57 27.84 27.44 27.66 4,343,603 +0.14(+0.51%)
Sep 17, 2014 27.93 27.95 27.49 27.52 2,938,322 -0.35(-1.26%)
Sep 16, 2014 27.51 28.06 27.45 27.87 3,873,609 +0.48(+1.75%)
Sep 15, 2014 27.24 27.52 27.02 27.39 3,732,177 +0.15(+0.57%)
Sep 12, 2014 27.46 27.59 27.15 27.24 4,208,314 -0.34(-1.22%)
Sep 11, 2014 27.50 27.76 27.37 27.57 4,545,359 -0.20(-0.73%)
Sep 10, 2014 27.83 27.84 27.47 27.78 4,664,781 -0.20(-0.73%)
Sep 09, 2014 27.80 27.99 27.62 27.98 4,207,236 +0.05(+0.18%)
Sep 08, 2014 28.23 28.28 27.78 27.93 3,493,162 -0.59(-2.07%)
Sep 05, 2014 28.49 28.67 28.34 28.52 2,948,943 +0.01(+0.05%)
Sep 04, 2014 28.51 28.94 28.42 28.51 6,225,374 +0.00(+0.00%)
Sep 03, 2014 28.32 28.54 28.21 28.51 3,189,544 +0.40(+1.43%)
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.