Suncor Energy Inc (NY: SU )

37.54 +0.57 (+1.54%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.89 29.10 28.42 28.73 6,770,859 -0.57(-1.93%)
Jul 30, 2014 29.16 29.49 29.03 29.30 3,341,153 +0.22(+0.75%)
Jul 29, 2014 29.26 29.35 29.06 29.08 2,542,742 -0.27(-0.91%)
Jul 28, 2014 29.40 29.47 29.18 29.35 2,180,414 -0.12(-0.40%)
Jul 25, 2014 29.49 29.70 29.42 29.47 2,277,210 -0.10(-0.35%)
Jul 24, 2014 29.62 29.79 29.42 29.57 3,678,925 -0.11(-0.38%)
Jul 23, 2014 29.26 29.69 29.12 29.68 3,429,689 +0.34(+1.17%)
Jul 22, 2014 29.24 29.42 29.18 29.34 2,430,721 +0.25(+0.87%)
Jul 21, 2014 29.05 29.15 28.96 29.09 2,550,666 +0.01(+0.05%)
Jul 18, 2014 28.93 29.21 28.88 29.07 2,944,175 +0.28(+0.97%)
Jul 17, 2014 29.27 29.31 28.72 28.79 3,812,984 -0.33(-1.13%)
Jul 16, 2014 29.02 29.15 28.89 29.12 4,518,225 +0.35(+1.22%)
Jul 15, 2014 29.03 29.19 28.33 28.77 7,096,417 -0.51(-1.74%)
Jul 14, 2014 29.04 29.35 28.98 29.28 4,513,095 +0.46(+1.60%)
Jul 11, 2014 29.45 29.56 28.77 28.82 5,049,764 -0.73(-2.49%)
Jul 10, 2014 29.17 29.67 29.14 29.56 3,930,168 -0.36(-1.22%)
Jul 09, 2014 29.68 30.00 29.59 29.92 3,820,752 +0.21(+0.71%)
Jul 08, 2014 29.69 29.84 29.28 29.71 5,151,736 -0.04(-0.14%)
Jul 07, 2014 29.77 29.88 29.54 29.75 4,178,783 -0.38(-1.28%)
Jul 03, 2014 30.08 30.14 30.14 30.14 2,284,942 -0.01(-0.05%)
Jul 02, 2014 30.00 30.18 29.90 30.15 3,762,201 +0.24(+0.82%)
Jul 01, 2014 29.82 29.98 29.68 29.91 2,910,293 +0.08(+0.28%)
Jun 30, 2014 29.87 29.92 29.61 29.82 4,280,944 -0.04(-0.12%)
Jun 27, 2014 29.77 29.89 29.63 29.86 2,632,581 +0.17(+0.57%)
Jun 26, 2014 29.17 29.70 29.04 29.69 4,862,714 +0.50(+1.73%)
Jun 25, 2014 29.03 29.52 29.01 29.19 6,082,646 +0.14(+0.48%)
Jun 24, 2014 30.13 30.17 29.00 29.05 6,457,771 -1.13(-3.73%)
Jun 23, 2014 29.98 30.22 29.87 30.17 3,947,618 +0.15(+0.49%)
Jun 20, 2014 29.90 30.12 29.87 30.03 4,891,595 +0.34(+1.15%)
Jun 19, 2014 29.89 29.96 29.56 29.68 6,545,750 -0.18(-0.61%)
Jun 18, 2014 29.86 29.97 29.57 29.87 5,515,343 +0.02(+0.07%)
Jun 17, 2014 30.09 30.11 29.70 29.84 5,123,955 -0.36(-1.18%)
Jun 16, 2014 29.93 30.42 29.92 30.20 7,465,635 +0.34(+1.12%)
Jun 13, 2014 29.30 29.91 29.29 29.87 8,846,016 +0.61(+2.08%)
Jun 12, 2014 28.75 29.32 28.75 29.26 9,548,357 +0.85(+2.98%)
Jun 11, 2014 28.08 28.49 27.98 28.41 5,372,001 +0.41(+1.45%)
Jun 10, 2014 27.87 28.10 27.71 28.00 4,307,521 +0.59(+2.14%)
Jun 06, 2014 27.17 27.42 27.13 27.42 2,663,035 +0.29(+1.06%)
Jun 05, 2014 27.16 27.27 26.95 27.13 3,346,863 -0.06(-0.23%)
Jun 04, 2014 27.00 27.30 26.84 27.19 4,001,185 +0.11(+0.41%)
Jun 03, 2014 26.92 27.12 26.89 27.08 3,660,472 +0.08(+0.31%)
Jun 02, 2014 26.81 27.07 26.81 27.00 3,518,839 +0.19(+0.71%)
May 30, 2014 26.73 26.88 26.57 26.81 3,435,194 +0.06(+0.21%)
May 29, 2014 26.79 26.95 26.58 26.75 3,860,752 -0.02(-0.08%)
May 28, 2014 26.86 26.91 26.53 26.77 4,769,762 -0.05(-0.18%)
May 27, 2014 27.19 27.26 26.69 26.82 3,447,841 -0.29(-1.08%)
May 23, 2014 27.23 27.11 27.11 27.11 2,931,163 -0.02(-0.08%)
May 22, 2014 27.05 27.17 26.99 27.13 2,165,070 +0.04(+0.15%)
May 21, 2014 26.95 27.11 26.78 27.09 3,135,956 +0.19(+0.72%)
May 20, 2014 27.07 27.08 26.81 26.90 2,497,624 -0.19(-0.72%)
May 19, 2014 27.06 27.15 26.98 27.09 2,830,674 +0.10(+0.36%)
May 16, 2014 27.36 27.43 26.88 26.99 3,759,620 -0.42(-1.52%)
May 15, 2014 27.44 27.53 27.10 27.41 4,894,227 -0.10(-0.38%)
May 14, 2014 27.51 27.61 27.45 27.52 2,563,642 +0.00(+0.00%)
May 13, 2014 27.38 27.53 27.25 27.52 2,883,314 +0.20(+0.74%)
May 12, 2014 27.02 27.34 27.00 27.31 3,814,616 +0.42(+1.55%)
May 09, 2014 27.01 27.04 26.67 26.90 6,317,518 -0.22(-0.80%)
May 08, 2014 27.55 27.66 27.05 27.11 5,100,248 -0.45(-1.64%)
May 07, 2014 27.69 27.72 27.50 27.56 4,380,734 -0.19(-0.68%)
May 06, 2014 27.39 27.80 27.37 27.75 4,629,261 +0.41(+1.50%)
May 05, 2014 27.20 27.38 27.13 27.34 3,262,499 -0.02(-0.08%)
May 02, 2014 26.90 27.38 26.87 27.36 3,720,303 +0.38(+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.