Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.74 25.92 25.32 25.60 7,599,585 -0.50(-1.93%)
Jul 30, 2014 25.98 26.28 25.87 26.10 3,750,096 +0.19(+0.75%)
Jul 29, 2014 26.07 26.15 25.89 25.91 2,853,964 -0.24(-0.91%)
Jul 28, 2014 26.19 26.25 26.00 26.15 2,447,287 -0.11(-0.40%)
Jul 25, 2014 26.28 26.46 26.21 26.25 2,555,931 -0.09(-0.35%)
Jul 24, 2014 26.39 26.54 26.21 26.35 4,129,211 -0.10(-0.38%)
Jul 23, 2014 26.07 26.46 25.95 26.45 3,849,469 +0.31(+1.17%)
Jul 22, 2014 26.05 26.22 26.00 26.14 2,728,231 +0.22(+0.87%)
Jul 21, 2014 25.89 25.97 25.80 25.92 2,862,857 +0.01(+0.05%)
Jul 18, 2014 25.77 26.02 25.73 25.90 3,304,530 +0.25(+0.97%)
Jul 17, 2014 26.08 26.11 25.59 25.65 4,279,678 -0.29(-1.13%)
Jul 16, 2014 25.85 25.97 25.74 25.95 5,071,237 +0.31(+1.22%)
Jul 15, 2014 25.86 26.00 25.24 25.64 7,964,990 -0.46(-1.74%)
Jul 14, 2014 25.87 26.15 25.82 26.09 5,065,479 +0.41(+1.60%)
Jul 11, 2014 26.23 26.33 25.64 25.68 5,667,834 -0.65(-2.49%)
Jul 10, 2014 25.99 26.43 25.96 26.33 4,411,204 -0.32(-1.22%)
Jul 09, 2014 26.44 26.73 26.37 26.66 4,288,397 +0.19(+0.71%)
Jul 08, 2014 26.45 26.59 26.08 26.47 5,782,288 -0.04(-0.14%)
Jul 07, 2014 26.52 26.62 26.32 26.51 4,690,249 -0.34(-1.28%)
Jul 03, 2014 26.80 26.85 26.85 26.85 2,564,610 -0.01(-0.05%)
Jul 02, 2014 26.73 26.89 26.64 26.86 4,222,679 +0.22(+0.82%)
Jul 01, 2014 26.57 26.71 26.45 26.65 3,266,501 +0.07(+0.28%)
Jun 30, 2014 26.61 26.66 26.38 26.57 4,804,914 -0.03(-0.12%)
Jun 27, 2014 26.53 26.63 26.40 26.60 2,954,798 +0.15(+0.57%)
Jun 26, 2014 25.99 26.46 25.87 26.45 5,457,891 +0.45(+1.73%)
Jun 25, 2014 25.87 26.30 25.85 26.00 6,827,137 +0.12(+0.48%)
Jun 24, 2014 26.85 26.88 25.84 25.88 7,248,176 -1.00(-3.73%)
Jun 23, 2014 26.71 26.93 26.61 26.88 4,430,791 +0.13(+0.49%)
Jun 20, 2014 26.64 26.84 26.61 26.75 5,490,306 +0.31(+1.15%)
Jun 19, 2014 26.63 26.69 26.34 26.45 7,346,923 -0.16(-0.61%)
Jun 18, 2014 26.60 26.70 26.35 26.61 6,190,399 +0.02(+0.07%)
Jun 17, 2014 26.81 26.83 26.46 26.59 5,751,107 -0.32(-1.18%)
Jun 16, 2014 26.66 27.11 26.66 26.91 8,379,398 +0.30(+1.12%)
Jun 13, 2014 26.10 26.65 26.10 26.61 9,928,732 +0.54(+2.08%)
Jun 12, 2014 25.61 26.12 25.61 26.07 10,717,037 +0.75(+2.98%)
Jun 11, 2014 25.02 25.38 24.93 25.31 6,029,512 +0.36(+1.45%)
Jun 10, 2014 24.83 25.03 24.69 24.95 4,834,744 +0.52(+2.14%)
Jun 06, 2014 24.21 24.43 24.17 24.43 2,988,979 +0.26(+1.06%)
Jun 05, 2014 24.20 24.30 24.01 24.17 3,756,506 -0.06(-0.23%)
Jun 04, 2014 24.06 24.33 23.92 24.23 4,490,913 +0.10(+0.41%)
Jun 03, 2014 23.98 24.16 23.96 24.13 4,108,498 +0.07(+0.31%)
Jun 02, 2014 23.89 24.12 23.89 24.05 3,949,531 +0.18(+0.76%)
May 30, 2014 23.80 23.94 23.66 23.87 3,857,459 +0.05(+0.21%)
May 29, 2014 23.85 24.00 23.67 23.82 4,335,329 -0.02(-0.08%)
May 28, 2014 23.92 23.96 23.62 23.84 5,356,077 -0.04(-0.18%)
May 27, 2014 24.21 24.27 23.77 23.88 3,871,661 -0.26(-1.08%)
May 23, 2014 24.25 24.14 24.14 24.14 3,291,471 -0.02(-0.08%)
May 22, 2014 24.09 24.19 24.03 24.16 2,431,208 +0.04(+0.15%)
May 21, 2014 24.00 24.14 23.85 24.13 3,521,438 +0.17(+0.72%)
May 20, 2014 24.11 24.11 23.88 23.95 2,804,640 -0.17(-0.72%)
May 19, 2014 24.10 24.18 24.02 24.13 3,178,630 +0.09(+0.36%)
May 16, 2014 24.36 24.42 23.93 24.04 4,221,765 -0.37(-1.52%)
May 15, 2014 24.44 24.52 24.13 24.41 5,495,841 -0.09(-0.38%)
May 14, 2014 24.50 24.59 24.45 24.50 2,878,774 +0.00(+0.00%)
May 13, 2014 24.39 24.52 24.27 24.50 3,237,740 +0.18(+0.74%)
May 12, 2014 24.06 24.34 24.05 24.32 4,283,522 +0.37(+1.55%)
May 09, 2014 24.05 24.08 23.75 23.95 7,094,088 -0.19(-0.80%)
May 08, 2014 24.54 24.63 24.09 24.14 5,727,187 -0.40(-1.64%)
May 07, 2014 24.66 24.68 24.49 24.55 4,919,228 -0.17(-0.68%)
May 06, 2014 24.39 24.76 24.37 24.71 5,198,305 +0.37(+1.50%)
May 05, 2014 24.23 24.38 24.16 24.35 3,663,536 -0.02(-0.08%)
May 02, 2014 23.96 24.38 23.93 24.37 4,177,615 +0.34(+1.42%)
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.