Suncor Energy Inc (NY: SU )

21.99 USD +0.76 (+3.58%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.65 31.78 31.78 31.78 3,518,400 -0.18(-0.56%)
Dec 30, 2014 32.03 32.27 31.63 31.96 2,837,575 -0.28(-0.87%)
Dec 29, 2014 32.41 32.85 32.18 32.24 4,623,875 +0.06(+0.19%)
Dec 26, 2014 32.41 32.58 31.90 32.18 2,167,626 +0.10(+0.31%)
Dec 24, 2014 32.17 32.08 32.08 32.08 2,256,100 -0.39(-1.20%)
Dec 23, 2014 31.84 32.53 31.84 32.47 3,898,659 +0.79(+2.49%)
Dec 22, 2014 31.57 31.93 30.98 31.68 4,920,331 -0.22(-0.69%)
Dec 19, 2014 31.47 32.02 31.09 31.90 8,034,002 +0.76(+2.44%)
Dec 18, 2014 32.01 32.02 30.21 31.14 8,456,883 +0.53(+1.73%)
Dec 17, 2014 28.41 30.95 27.96 30.61 9,293,532 +2.26(+7.97%)
Dec 16, 2014 26.75 28.96 26.56 28.35 9,308,963 +1.45(+5.39%)
Dec 15, 2014 28.04 28.35 26.70 26.90 7,184,106 -0.84(-3.03%)
Dec 12, 2014 27.74 28.54 27.63 27.74 6,304,480 -0.49(-1.74%)
Dec 11, 2014 27.84 28.82 27.64 28.23 6,300,141 +0.02(+0.07%)
Dec 10, 2014 29.23 29.23 28.11 28.21 9,602,436 -1.51(-5.08%)
Dec 09, 2014 29.20 30.46 29.14 29.72 8,519,098 +0.37(+1.26%)
Dec 08, 2014 30.85 31.30 29.03 29.35 9,210,576 -1.96(-6.26%)
Dec 05, 2014 31.43 31.60 31.35 31.31 3,693,460 -0.26(-0.82%)
Dec 04, 2014 32.68 32.79 31.48 31.57 5,092,213 -1.29(-3.93%)
Dec 03, 2014 32.32 33.42 32.16 32.86 4,219,880 +0.71(+2.21%)
Dec 02, 2014 32.13 33.18 31.89 32.15 6,098,106 -0.05(-0.16%)
Dec 01, 2014 31.06 32.33 30.75 32.20 7,838,996 +0.61(+1.93%)
Nov 28, 2014 32.36 32.42 31.24 31.59 4,760,918 -3.18(-9.15%)
Nov 26, 2014 35.00 34.77 34.77 34.77 3,872,100 -0.47(-1.33%)
Nov 25, 2014 35.91 36.03 35.05 35.24 3,699,674 -0.48(-1.34%)
Nov 24, 2014 35.85 36.03 35.26 35.72 4,139,592 -0.37(-1.03%)
Nov 21, 2014 35.67 36.35 35.57 36.09 4,294,955 +0.99(+2.82%)
Nov 20, 2014 34.07 35.21 34.03 35.10 3,098,577 +1.00(+2.93%)
Nov 19, 2014 34.48 34.65 33.69 34.10 4,897,427 -0.59(-1.70%)
Nov 18, 2014 34.68 34.89 34.35 34.69 4,318,424 -0.05(-0.14%)
Nov 17, 2014 34.58 35.07 34.52 34.74 4,703,773 -0.31(-0.88%)
Nov 14, 2014 34.59 35.10 34.30 35.05 3,263,316 +0.59(+1.71%)
Nov 13, 2014 35.03 35.20 34.12 34.46 4,844,680 -0.72(-2.05%)
Nov 12, 2014 34.48 35.43 34.43 35.18 4,443,408 +0.50(+1.44%)
Nov 11, 2014 34.43 34.84 34.10 34.68 3,374,922 +0.27(+0.78%)
Nov 10, 2014 35.05 35.17 34.21 34.41 3,892,982 -0.16(-0.46%)
Nov 07, 2014 33.84 34.83 33.84 34.57 3,669,022 +0.95(+2.83%)
Nov 06, 2014 33.59 33.91 33.09 33.62 5,803,380 -0.23(-0.68%)
Nov 05, 2014 32.93 34.21 32.73 33.85 6,678,631 +1.21(+3.71%)
Nov 04, 2014 33.35 33.44 32.45 32.64 5,950,367 -1.35(-3.97%)
Nov 03, 2014 35.62 35.63 33.89 33.99 5,827,759 -1.55(-4.36%)
Oct 31, 2014 34.89 35.56 34.41 35.54 4,050,320 +0.69(+1.98%)
Oct 30, 2014 34.58 35.20 34.47 34.85 5,212,518 +0.14(+0.40%)
Oct 29, 2014 35.26 35.71 34.35 34.71 4,959,392 -0.17(-0.49%)
Oct 28, 2014 34.13 34.97 33.83 34.88 3,539,928 +0.93(+2.74%)
Oct 27, 2014 34.20 34.61 34.61 33.95 3,534,595 -0.66(-1.91%)
Oct 24, 2014 34.57 34.71 34.05 34.61 2,886,093 -0.05(-0.14%)
Oct 23, 2014 34.17 34.84 34.04 34.66 3,995,217 +0.95(+2.82%)
Oct 22, 2014 34.56 34.65 33.60 33.71 4,389,640 -0.91(-2.63%)
Oct 21, 2014 34.41 34.63 34.01 34.62 4,396,569 +0.85(+2.52%)
Oct 20, 2014 33.62 33.81 32.92 33.77 4,613,600 +0.32(+0.96%)
Oct 17, 2014 33.58 34.02 33.17 33.45 7,415,123 +0.47(+1.43%)
Oct 16, 2014 31.57 33.34 31.33 32.98 8,561,621 +0.71(+2.20%)
Oct 15, 2014 31.50 32.34 31.07 32.27 8,558,240 +0.32(+1.00%)
Oct 14, 2014 32.30 32.58 31.67 31.95 9,391,508 -0.34(-1.05%)
Oct 13, 2014 32.69 33.35 32.26 32.29 4,533,401 -0.42(-1.28%)
Oct 10, 2014 33.28 33.53 32.53 32.71 6,675,498 -0.85(-2.53%)
Oct 09, 2014 34.25 34.27 33.21 33.56 7,151,976 -0.92(-2.67%)
Oct 08, 2014 34.36 34.62 33.38 34.48 7,052,762 -0.03(-0.09%)
Oct 07, 2014 35.33 35.46 34.48 34.51 4,421,658 -1.02(-2.87%)
Oct 06, 2014 35.56 35.88 35.28 35.53 3,207,419 +0.12(+0.34%)
Oct 03, 2014 35.91 36.12 35.28 35.41 4,231,626 -0.46(-1.28%)
Oct 02, 2014 35.65 36.10 34.92 35.87 5,555,431 +0.04(+0.11%)
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.