Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 28.57 28.59 28.02 28.11 5,193,079 -0.62(-2.16%)
Aug 29, 2014 28.50 28.73 28.73 28.73 3,488,668 +0.21(+0.74%)
Aug 28, 2014 28.40 28.57 28.35 28.52 2,550,871 +0.05(+0.17%)
Aug 27, 2014 28.41 28.49 28.19 28.47 3,402,741 +0.27(+0.97%)
Aug 26, 2014 28.37 28.53 28.18 28.20 3,225,933 -0.01(-0.02%)
Aug 25, 2014 28.06 28.28 27.97 28.20 2,307,809 +0.14(+0.50%)
Aug 22, 2014 27.94 28.07 27.74 28.06 3,428,013 +0.13(+0.45%)
Aug 21, 2014 27.90 28.04 27.79 27.94 3,572,775 +0.13(+0.48%)
Aug 20, 2014 27.70 27.90 27.57 27.81 2,518,569 +0.18(+0.66%)
Aug 19, 2014 27.53 27.77 27.48 27.62 3,236,998 +0.20(+0.71%)
Aug 18, 2014 27.64 27.66 27.20 27.43 3,594,849 -0.14(-0.51%)
Aug 15, 2014 27.05 27.64 26.69 27.57 7,122,743 +0.68(+2.52%)
Aug 14, 2014 27.08 27.20 26.67 26.89 4,359,998 -0.14(-0.52%)
Aug 13, 2014 27.36 27.45 26.90 27.03 4,882,893 -0.17(-0.64%)
Aug 12, 2014 27.55 27.61 27.16 27.20 4,016,059 -0.43(-1.57%)
Aug 11, 2014 27.60 27.73 27.46 27.64 2,885,136 +0.24(+0.87%)
Aug 08, 2014 27.17 27.46 27.08 27.40 4,576,176 +0.17(+0.62%)
Aug 07, 2014 27.55 27.63 26.95 27.23 4,584,543 -0.20(-0.74%)
Aug 06, 2014 27.44 27.65 27.25 27.43 3,767,454 -0.10(-0.36%)
Aug 05, 2014 28.07 28.18 27.11 27.53 8,202,678 -0.86(-3.03%)
Aug 04, 2014 27.79 28.53 27.70 28.39 4,266,444 +0.62(+2.21%)
Aug 01, 2014 28.45 28.62 27.62 27.78 7,770,193 -0.94(-3.26%)
Jul 31, 2014 28.87 29.08 28.40 28.71 6,775,032 -0.57(-1.93%)
Jul 30, 2014 29.14 29.48 29.01 29.28 3,343,212 +0.22(+0.75%)
Jul 29, 2014 29.24 29.34 29.04 29.06 2,544,309 -0.27(-0.91%)
Jul 28, 2014 29.38 29.45 29.16 29.33 2,181,757 -0.12(-0.40%)
Jul 25, 2014 29.48 29.68 29.40 29.45 2,278,613 -0.10(-0.35%)
Jul 24, 2014 29.60 29.77 29.40 29.55 3,681,192 -0.11(-0.38%)
Jul 23, 2014 29.25 29.68 29.11 29.66 3,431,802 +0.34(+1.17%)
Jul 22, 2014 29.22 29.41 29.16 29.32 2,432,219 +0.25(+0.87%)
Jul 21, 2014 29.04 29.13 28.94 29.07 2,552,237 +0.01(+0.05%)
Jul 18, 2014 28.91 29.19 28.86 29.06 2,945,989 +0.28(+0.97%)
Jul 17, 2014 29.25 29.29 28.71 28.78 3,815,334 -0.33(-1.13%)
Jul 16, 2014 29.00 29.13 28.87 29.11 4,521,009 +0.35(+1.22%)
Jul 15, 2014 29.01 29.17 28.31 28.76 7,100,790 -0.51(-1.74%)
Jul 14, 2014 29.02 29.34 28.97 29.27 4,515,876 +0.46(+1.60%)
Jul 11, 2014 29.43 29.54 28.76 28.80 5,052,876 -0.73(-2.49%)
Jul 10, 2014 29.15 29.65 29.12 29.54 3,932,589 -0.36(-1.22%)
Jul 09, 2014 29.66 29.99 29.57 29.90 3,823,106 +0.21(+0.71%)
Jul 08, 2014 29.67 29.83 29.26 29.69 5,154,911 -0.04(-0.14%)
Jul 07, 2014 29.75 29.86 29.52 29.73 4,181,358 -0.38(-1.28%)
Jul 03, 2014 30.06 30.12 30.12 30.12 2,286,350 -0.01(-0.05%)
Jul 02, 2014 29.99 30.16 29.88 30.13 3,764,519 +0.24(+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.