Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.23 21.45 21.45 21.45 4,475,029 +0.23(+1.07%)
Dec 30, 2013 21.28 21.35 21.17 21.22 3,433,740 -0.07(-0.32%)
Dec 27, 2013 21.31 21.46 21.17 21.29 3,964,651 -0.05(-0.26%)
Dec 26, 2013 21.30 21.35 21.21 21.34 2,241,020 +0.07(+0.32%)
Dec 24, 2013 21.22 21.32 21.18 21.28 1,904,897 +0.10(+0.46%)
Dec 23, 2013 21.09 21.27 20.93 21.18 6,671,137 +0.32(+1.56%)
Dec 20, 2013 20.93 21.10 20.85 20.85 6,549,905 -0.07(-0.35%)
Dec 19, 2013 20.82 21.07 20.81 20.93 5,257,567 +0.04(+0.18%)
Dec 18, 2013 20.46 20.93 20.43 20.89 7,835,550 +0.39(+1.91%)
Dec 17, 2013 20.74 20.80 20.48 20.50 6,155,155 -0.32(-1.56%)
Dec 16, 2013 20.83 20.94 20.75 20.82 5,629,840 +0.16(+0.77%)
Dec 13, 2013 20.69 20.79 20.50 20.66 5,217,478 -0.04(-0.21%)
Dec 12, 2013 20.42 20.79 20.27 20.71 6,491,969 +0.18(+0.86%)
Dec 11, 2013 20.83 20.96 20.50 20.53 6,067,529 -0.30(-1.44%)
Dec 10, 2013 20.68 20.99 20.66 20.83 4,860,530 +0.22(+1.07%)
Dec 09, 2013 20.58 20.70 20.35 20.61 7,555,371 +0.07(+0.36%)
Dec 06, 2013 20.95 20.97 20.44 20.53 11,145,266 -0.33(-1.58%)
Dec 05, 2013 21.19 21.22 20.87 20.87 9,381,988 -0.40(-1.87%)
Dec 04, 2013 21.54 21.56 20.89 21.26 10,290,707 -0.34(-1.59%)
Dec 03, 2013 21.23 21.70 21.21 21.61 8,943,467 +0.39(+1.82%)
Dec 02, 2013 21.08 21.44 21.06 21.22 5,438,312 +0.00(+0.00%)
Nov 29, 2013 21.04 21.46 20.99 21.22 4,088,490 +0.34(+1.64%)
Nov 27, 2013 20.88 21.04 20.75 20.88 6,245,623 -0.20(-0.95%)
Nov 26, 2013 21.35 21.35 20.96 21.08 8,769,090 -0.29(-1.36%)
Nov 25, 2013 21.65 21.70 21.33 21.37 6,966,414 -0.42(-1.94%)
Nov 22, 2013 21.83 21.86 21.56 21.79 6,547,768 -0.05(-0.22%)
Nov 21, 2013 21.83 21.99 21.71 21.84 5,949,327 -0.08(-0.39%)
Nov 20, 2013 21.70 21.93 21.68 21.92 7,844,088 +0.36(+1.65%)
Nov 19, 2013 21.45 21.65 21.39 21.57 6,703,522 +0.04(+0.17%)
Nov 18, 2013 21.75 21.78 21.47 21.53 5,034,850 -0.12(-0.53%)
Nov 15, 2013 21.63 21.70 21.48 21.65 3,866,009 +0.07(+0.31%)
Nov 14, 2013 21.40 21.60 21.20 21.58 5,677,336 +0.51(+2.44%)
Nov 12, 2013 21.13 21.28 21.05 21.07 5,571,947 -0.21(-0.97%)
Nov 11, 2013 21.33 21.44 21.14 21.27 5,723,457 -0.04(-0.20%)
Nov 08, 2013 20.81 21.35 20.80 21.31 7,543,052 +0.45(+2.15%)
Nov 07, 2013 21.27 21.30 20.75 20.87 10,934,587 -0.44(-2.04%)
Nov 06, 2013 21.37 21.49 21.17 21.30 10,925,574 +0.08(+0.37%)
Nov 05, 2013 21.23 21.31 20.96 21.22 8,685,301 -0.06(-0.28%)
Nov 04, 2013 21.46 21.48 21.15 21.28 7,868,565 -0.02(-0.11%)
Nov 01, 2013 22.09 22.09 21.26 21.31 12,058,423 -0.68(-3.11%)
Oct 31, 2013 22.14 22.38 21.90 21.99 8,300,866 +0.11(+0.50%)
Oct 30, 2013 21.94 22.05 21.66 21.88 4,974,795 -0.06(-0.28%)
Oct 29, 2013 21.78 21.98 21.77 21.94 3,679,351 +0.22(+1.03%)
Oct 28, 2013 21.83 21.83 21.64 21.72 4,451,975 -0.05(-0.25%)
Oct 25, 2013 21.43 21.82 21.43 21.77 4,904,273 +0.26(+1.21%)
Oct 24, 2013 21.31 21.53 21.23 21.51 6,464,020 +0.15(+0.71%)
Oct 23, 2013 21.82 21.82 21.31 21.36 8,588,236 -0.72(-3.26%)
Oct 22, 2013 22.21 22.34 21.97 22.08 4,702,391 -0.10(-0.44%)
Oct 21, 2013 22.23 22.36 22.09 22.18 3,678,162 +0.01(+0.03%)
Oct 18, 2013 22.06 22.30 21.99 22.17 3,448,425 +0.19(+0.88%)
Oct 17, 2013 21.93 22.02 21.83 21.98 4,748,636 +0.07(+0.30%)
Oct 16, 2013 21.65 21.93 21.57 21.91 5,299,049 +0.28(+1.31%)
Oct 15, 2013 21.47 21.69 21.34 21.63 4,467,841 -0.02(-0.08%)
Oct 14, 2013 21.48 21.78 21.45 21.65 2,618,906 +0.13(+0.62%)
Oct 11, 2013 21.44 21.62 21.40 21.51 4,056,271 +0.07(+0.34%)
Oct 10, 2013 21.33 21.53 21.08 21.44 4,712,019 +0.35(+1.66%)
Oct 09, 2013 20.88 21.16 20.75 21.09 6,647,747 +0.19(+0.90%)
Oct 08, 2013 21.53 21.55 20.88 20.90 6,831,244 -0.56(-2.62%)
Oct 07, 2013 21.35 21.62 21.25 21.46 4,173,185 -0.10(-0.48%)
Oct 04, 2013 21.27 21.69 21.24 21.57 6,272,182 +0.33(+1.54%)
Oct 03, 2013 21.57 21.57 21.11 21.24 8,228,586 -0.32(-1.49%)
Oct 02, 2013 21.62 21.65 21.43 21.56 5,317,469 -0.21(-0.95%)
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.