Suncor Energy Inc (NY: SU )

20.65 USD -0.88 (-4.09%)
Official Closing Price Updated: 5:31 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 36.48 36.97 35.74 35.83 6,532,705 -0.32(-0.89%)
Sep 30, 2014 35.97 37.29 35.77 36.15 6,515,422 +0.03(+0.08%)
Sep 29, 2014 36.21 36.37 35.82 36.12 4,738,375 -0.37(-1.01%)
Sep 26, 2014 36.25 36.94 36.13 36.49 3,170,357 +0.19(+0.52%)
Sep 25, 2014 36.72 36.76 36.28 36.30 4,250,150 -0.66(-1.79%)
Sep 24, 2014 37.12 37.32 36.51 36.96 4,598,628 -0.30(-0.81%)
Sep 23, 2014 37.47 37.77 37.16 37.26 3,283,729 -0.24(-0.64%)
Sep 22, 2014 38.17 38.17 37.45 37.50 3,270,908 -0.95(-2.47%)
Sep 19, 2014 39.28 39.35 38.33 38.45 3,260,352 -0.86(-2.19%)
Sep 18, 2014 39.19 39.58 39.00 39.31 3,056,016 +0.20(+0.51%)
Sep 17, 2014 39.70 39.73 39.07 39.11 2,067,307 -0.50(-1.26%)
Sep 16, 2014 39.10 39.88 39.01 39.61 2,725,344 +0.68(+1.75%)
Sep 15, 2014 38.71 39.11 38.40 38.93 2,625,837 +0.22(+0.57%)
Sep 12, 2014 39.03 39.21 38.59 38.71 2,960,831 -0.48(-1.22%)
Sep 11, 2014 39.09 39.46 38.90 39.19 3,197,965 -0.29(-0.73%)
Sep 10, 2014 39.56 39.57 39.05 39.48 3,281,986 -0.29(-0.73%)
Sep 09, 2014 39.51 39.79 39.26 39.77 2,960,073 +0.07(+0.18%)
Sep 08, 2014 40.13 40.19 39.49 39.70 2,457,674 -0.84(-2.07%)
Sep 05, 2014 40.50 40.75 40.28 40.54 2,074,779 +0.02(+0.05%)
Sep 04, 2014 40.52 41.14 40.39 40.52 4,379,968 +0.00(+0.00%)
Sep 03, 2014 40.25 40.57 40.10 40.52 2,244,058 +0.57(+1.43%)
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.