Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.63 21.75 21.27 21.34 4,952,659 -0.27(-1.25%)
Feb 26, 2015 21.61 21.68 21.41 21.61 4,288,448 -0.26(-1.20%)
Feb 25, 2015 21.84 21.92 21.54 21.87 3,677,514 +0.12(+0.55%)
Feb 24, 2015 21.90 22.02 21.54 21.75 3,867,523 -0.03(-0.13%)
Feb 23, 2015 21.45 22.14 21.34 21.78 5,404,204 +0.04(+0.20%)
Feb 20, 2015 21.83 22.02 21.57 21.74 3,564,068 -0.10(-0.45%)
Feb 19, 2015 21.37 21.98 21.17 21.84 6,756,944 -0.13(-0.61%)
Feb 18, 2015 22.14 22.34 21.92 21.97 5,491,895 -0.48(-2.15%)
Feb 17, 2015 22.26 22.58 22.21 22.46 4,471,751 +0.04(+0.16%)
Feb 13, 2015 22.47 22.42 22.42 22.42 4,466,156 +0.21(+0.96%)
Feb 12, 2015 22.04 22.33 21.97 22.21 4,907,424 +0.62(+2.89%)
Feb 11, 2015 21.31 21.85 21.17 21.58 4,707,799 -0.09(-0.39%)
Feb 10, 2015 22.21 22.26 21.32 21.67 5,145,385 -0.69(-3.08%)
Feb 09, 2015 22.15 22.53 22.14 22.36 6,095,138 +0.45(+2.04%)
Feb 06, 2015 22.17 22.33 21.67 21.91 6,939,824 -0.08(-0.35%)
Feb 05, 2015 21.51 22.01 21.22 21.99 10,864,609 +0.83(+3.92%)
Feb 04, 2015 21.88 22.04 20.99 21.16 12,413,974 -1.45(-6.43%)
Feb 03, 2015 22.48 23.00 22.18 22.61 10,507,542 +0.47(+2.11%)
Feb 02, 2015 21.57 22.19 21.48 22.14 9,783,826 +1.01(+4.76%)
Jan 30, 2015 20.14 21.38 19.95 21.14 7,495,775 +0.64(+3.11%)
Jan 29, 2015 20.87 21.01 20.06 20.50 7,299,532 -0.30(-1.47%)
Jan 28, 2015 21.42 21.42 20.74 20.80 6,458,047 -0.69(-3.20%)
Jan 27, 2015 21.06 21.57 20.89 21.49 7,144,409 +0.32(+1.51%)
Jan 26, 2015 21.29 21.39 20.96 21.17 6,356,423 -0.13(-0.63%)
Jan 23, 2015 21.17 21.61 20.98 21.31 8,441,584 +0.14(+0.67%)
Jan 22, 2015 20.92 21.31 20.71 21.17 7,906,101 +0.26(+1.22%)
Jan 21, 2015 20.74 21.23 20.53 20.91 9,117,779 +0.48(+2.32%)
Jan 20, 2015 20.90 21.01 20.36 20.44 8,104,069 -0.89(-4.16%)
Jan 16, 2015 20.41 21.36 20.35 21.32 9,441,312 +1.04(+5.14%)
Jan 15, 2015 21.25 21.27 20.27 20.28 7,795,614 -0.43(-2.05%)
Jan 14, 2015 20.21 20.80 20.01 20.70 7,885,998 +0.07(+0.34%)
Jan 13, 2015 20.35 21.07 20.27 20.63 10,803,228 +0.30(+1.50%)
Jan 12, 2015 20.86 20.89 20.29 20.33 8,976,361 -0.93(-4.37%)
Jan 09, 2015 21.54 21.83 21.23 21.26 7,560,961 -0.24(-1.12%)
Jan 08, 2015 21.45 21.76 21.38 21.50 10,280,875 +0.33(+1.57%)
Jan 07, 2015 21.39 21.61 20.98 21.17 7,075,511 +0.04(+0.17%)
Jan 06, 2015 21.24 21.56 20.81 21.13 10,149,858 -0.37(-1.71%)
Jan 05, 2015 21.95 22.02 21.16 21.50 7,410,552 -1.00(-4.44%)
Jan 02, 2015 22.34 22.75 22.21 22.50 5,225,847 -0.04(-0.16%)
Dec 31, 2014 22.44 22.53 22.53 22.53 4,962,020 -0.13(-0.56%)
Dec 30, 2014 22.71 22.88 22.43 22.66 4,001,848 -0.20(-0.87%)
Dec 29, 2014 22.98 23.29 22.82 22.86 6,521,077 +0.04(+0.19%)
Dec 26, 2014 22.98 23.10 22.62 22.82 3,057,015 +0.07(+0.31%)
Dec 24, 2014 22.81 22.75 22.75 22.75 3,181,790 -0.28(-1.20%)
Dec 23, 2014 22.58 23.07 22.58 23.02 5,498,301 +0.56(+2.49%)
Dec 22, 2014 22.39 22.64 21.97 22.46 6,939,171 -0.16(-0.69%)
Dec 19, 2014 22.31 22.70 22.04 22.62 11,330,399 +0.54(+2.44%)
Dec 18, 2014 22.70 22.70 21.42 22.08 11,926,791 +0.38(+1.73%)
Dec 17, 2014 20.14 21.95 19.83 21.70 13,106,722 +1.60(+7.97%)
Dec 16, 2014 18.97 20.53 18.83 20.10 13,128,484 +1.03(+5.39%)
Dec 15, 2014 19.88 20.10 18.93 19.07 10,131,786 -0.60(-3.03%)
Dec 12, 2014 19.67 20.23 19.59 19.67 8,891,245 -0.35(-1.74%)
Dec 11, 2014 19.74 20.44 19.60 20.02 8,885,125 +0.01(+0.07%)
Dec 10, 2014 20.73 20.73 19.93 20.00 13,542,371 -1.07(-5.08%)
Dec 09, 2014 20.70 21.60 20.66 21.07 12,014,533 +0.26(+1.26%)
Dec 08, 2014 21.87 22.19 20.58 20.81 12,989,728 -1.39(-6.26%)
Dec 05, 2014 22.29 22.41 22.23 22.20 5,208,908 -0.18(-0.82%)
Dec 04, 2014 23.17 23.25 22.32 22.39 7,181,577 -0.91(-3.93%)
Dec 03, 2014 22.92 23.70 22.80 23.30 5,951,321 +0.50(+2.21%)
Dec 02, 2014 22.78 23.53 22.61 22.80 8,600,194 -0.04(-0.16%)
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.