Suncor Energy Inc (NY: SU )

20.08 USD -0.30 (-1.47%)
Official Closing Price Updated: 4:28 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.39 35.08 34.30 34.68 2,501,683 +0.17(+0.49%)
Nov 27, 2013 34.51 34.78 34.30 34.51 3,778,455 -0.33(-0.95%)
Nov 26, 2013 35.29 35.29 34.65 34.84 5,305,093 -0.48(-1.36%)
Nov 25, 2013 35.78 35.87 35.25 35.32 4,214,517 -0.70(-1.94%)
Nov 22, 2013 36.09 36.13 35.63 36.02 3,961,246 -0.08(-0.22%)
Nov 21, 2013 36.09 36.35 35.89 36.10 3,599,203 -0.14(-0.39%)
Nov 20, 2013 35.87 36.25 35.83 36.24 4,745,489 +0.59(+1.65%)
Nov 19, 2013 35.46 35.79 35.36 35.65 4,055,473 +0.06(+0.17%)
Nov 18, 2013 35.95 36.00 35.49 35.59 3,045,966 -0.19(-0.53%)
Nov 15, 2013 35.75 35.87 35.50 35.78 2,338,845 +0.11(+0.31%)
Nov 14, 2013 35.38 35.70 35.04 35.67 3,434,655 +0.85(+2.44%)
Nov 12, 2013 34.93 35.17 34.80 34.82 3,370,897 -0.34(-0.97%)
Nov 11, 2013 35.26 35.44 34.94 35.16 3,462,557 -0.07(-0.20%)
Nov 08, 2013 34.39 35.29 34.38 35.23 4,563,369 +0.74(+2.15%)
Nov 07, 2013 35.16 35.21 34.30 34.49 6,615,168 -0.72(-2.04%)
Nov 06, 2013 35.33 35.52 34.99 35.21 6,609,715 +0.13(+0.37%)
Nov 05, 2013 35.10 35.23 34.65 35.08 5,254,403 -0.10(-0.28%)
Nov 04, 2013 35.48 35.51 34.96 35.18 4,760,297 -0.04(-0.11%)
Nov 01, 2013 36.52 36.52 35.15 35.22 7,295,062 -1.13(-3.11%)
Oct 31, 2013 36.60 37.00 36.20 36.35 5,021,829 +0.18(+0.50%)
Oct 30, 2013 36.27 36.45 35.80 36.17 3,009,634 -0.10(-0.28%)
Oct 29, 2013 36.00 36.33 35.99 36.27 2,225,921 +0.37(+1.03%)
Oct 28, 2013 36.08 36.08 35.77 35.90 2,693,340 -0.09(-0.25%)
Oct 25, 2013 35.43 36.06 35.43 35.99 2,966,970 +0.43(+1.21%)
Oct 24, 2013 35.22 35.58 35.09 35.56 3,910,580 +0.25(+0.71%)
Oct 23, 2013 36.06 36.07 35.22 35.31 5,195,681 -1.19(-3.26%)
Oct 22, 2013 36.72 36.93 36.32 36.50 2,844,836 -0.16(-0.44%)
Oct 21, 2013 36.74 36.96 36.51 36.66 2,225,202 +0.01(+0.03%)
Oct 18, 2013 36.47 36.86 36.35 36.65 2,086,216 +0.32(+0.88%)
Oct 17, 2013 36.25 36.39 36.09 36.33 2,872,813 +0.11(+0.30%)
Oct 16, 2013 35.78 36.25 35.65 36.22 3,205,800 +0.47(+1.31%)
Oct 15, 2013 35.49 35.86 35.27 35.75 2,702,939 -0.03(-0.08%)
Oct 14, 2013 35.50 36.00 35.46 35.78 1,584,377 +0.22(+0.62%)
Oct 11, 2013 35.44 35.73 35.38 35.56 2,453,949 +0.12(+0.34%)
Oct 10, 2013 35.25 35.59 34.84 35.44 2,850,661 +0.58(+1.66%)
Oct 09, 2013 34.52 34.98 34.30 34.86 4,021,731 +0.31(+0.90%)
Oct 08, 2013 35.58 35.62 34.51 34.55 4,132,742 -0.93(-2.62%)
Oct 07, 2013 35.29 35.73 35.12 35.48 2,524,679 -0.17(-0.48%)
Oct 04, 2013 35.16 35.85 35.11 35.65 3,794,523 +0.54(+1.54%)
Oct 03, 2013 35.65 35.65 34.90 35.11 4,978,101 -0.53(-1.49%)
Oct 02, 2013 35.73 35.79 35.42 35.64 3,216,944 -0.34(-0.94%)
Oct 01, 2013 35.63 36.31 35.58 35.98 3,066,519 -0.28(-0.77%)
Sep 27, 2013 36.12 36.45 35.86 36.26 3,076,590 +0.00(+0.00%)
Sep 26, 2013 36.19 36.30 36.02 36.26 2,614,619 +0.29(+0.81%)
Sep 25, 2013 35.72 36.27 35.59 35.97 3,291,897 +0.41(+1.15%)
Sep 24, 2013 35.88 36.00 35.55 35.56 3,258,687 -0.56(-1.55%)
Sep 23, 2013 35.74 36.20 35.48 36.12 3,903,837 +0.22(+0.61%)
Sep 20, 2013 36.21 36.24 35.88 35.90 2,980,320 -0.23(-0.64%)
Sep 19, 2013 36.75 36.76 36.12 36.13 3,330,511 -0.45(-1.23%)
Sep 18, 2013 35.89 36.71 35.74 36.58 3,223,624 +0.64(+1.78%)
Sep 17, 2013 36.00 36.28 35.82 35.94 2,635,588 -0.13(-0.36%)
Sep 16, 2013 36.33 36.53 35.93 36.07 2,974,179 -0.08(-0.22%)
Sep 13, 2013 35.95 36.35 35.95 36.15 3,784,198 +0.06(+0.17%)
Sep 12, 2013 35.39 36.12 35.37 36.09 4,184,549 +0.47(+1.32%)
Sep 11, 2013 35.13 35.65 35.03 35.62 2,638,621 +0.37(+1.05%)
Sep 10, 2013 35.39 35.47 34.80 35.25 3,584,272 -0.20(-0.56%)
Sep 09, 2013 35.40 35.68 35.30 35.45 3,212,044 +0.23(+0.65%)
Sep 06, 2013 34.80 35.43 34.80 35.22 4,533,387 +0.68(+1.97%)
Sep 05, 2013 34.22 34.63 34.18 34.54 3,294,692 +0.38(+1.11%)
Sep 04, 2013 34.26 34.51 34.08 34.16 3,268,786 -0.20(-0.58%)
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.