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 (%)
Jul 31, 2014 28.87 29.08 28.40 28.71 6,775,032 -0.57(-1.93%)
Jul 30, 2014 29.14 29.48 29.01 29.28 3,343,212 +0.22(+0.75%)
Jul 29, 2014 29.24 29.34 29.04 29.06 2,544,309 -0.27(-0.91%)
Jul 28, 2014 29.38 29.45 29.16 29.33 2,181,757 -0.12(-0.40%)
Jul 25, 2014 29.48 29.68 29.40 29.45 2,278,613 -0.10(-0.35%)
Jul 24, 2014 29.60 29.77 29.40 29.55 3,681,192 -0.11(-0.38%)
Jul 23, 2014 29.25 29.68 29.11 29.66 3,431,802 +0.34(+1.17%)
Jul 22, 2014 29.22 29.41 29.16 29.32 2,432,219 +0.25(+0.87%)
Jul 21, 2014 29.04 29.13 28.94 29.07 2,552,237 +0.01(+0.05%)
Jul 18, 2014 28.91 29.19 28.86 29.06 2,945,989 +0.28(+0.97%)
Jul 17, 2014 29.25 29.29 28.71 28.78 3,815,334 -0.33(-1.13%)
Jul 16, 2014 29.00 29.13 28.87 29.11 4,521,009 +0.35(+1.22%)
Jul 15, 2014 29.01 29.17 28.31 28.76 7,100,790 -0.51(-1.74%)
Jul 14, 2014 29.02 29.34 28.97 29.27 4,515,876 +0.46(+1.60%)
Jul 11, 2014 29.43 29.54 28.76 28.80 5,052,876 -0.73(-2.49%)
Jul 10, 2014 29.15 29.65 29.12 29.54 3,932,589 -0.36(-1.22%)
Jul 09, 2014 29.66 29.99 29.57 29.90 3,823,106 +0.21(+0.71%)
Jul 08, 2014 29.67 29.83 29.26 29.69 5,154,911 -0.04(-0.14%)
Jul 07, 2014 29.75 29.86 29.52 29.73 4,181,358 -0.38(-1.28%)
Jul 03, 2014 30.06 30.12 30.12 30.12 2,286,350 -0.01(-0.05%)
Jul 02, 2014 29.99 30.16 29.88 30.13 3,764,519 +0.24(+0.82%)
Jul 01, 2014 29.80 29.96 29.66 29.89 2,912,086 +0.08(+0.28%)
Jun 30, 2014 29.85 29.90 29.59 29.80 4,283,582 -0.04(-0.12%)
Jun 27, 2014 29.76 29.87 29.62 29.84 2,634,203 +0.17(+0.57%)
Jun 26, 2014 29.15 29.68 29.02 29.67 4,865,711 +0.50(+1.73%)
Jun 25, 2014 29.01 29.50 28.99 29.17 6,086,395 +0.14(+0.48%)
Jun 24, 2014 30.11 30.15 28.99 29.03 6,461,751 -1.13(-3.73%)
Jun 23, 2014 29.96 30.20 29.85 30.15 3,950,051 +0.15(+0.49%)
Jun 20, 2014 29.88 30.11 29.85 30.01 4,894,609 +0.34(+1.15%)
Jun 19, 2014 29.87 29.94 29.55 29.66 6,549,783 -0.18(-0.61%)
Jun 18, 2014 29.84 29.95 29.55 29.85 5,518,742 +0.02(+0.07%)
Jun 17, 2014 30.07 30.09 29.68 29.83 5,127,113 -0.36(-1.18%)
Jun 16, 2014 29.91 30.41 29.90 30.18 7,470,235 +0.34(+1.12%)
Jun 13, 2014 29.28 29.89 29.27 29.85 8,851,467 +0.61(+2.08%)
Jun 12, 2014 28.73 29.30 28.73 29.24 9,554,241 +0.85(+2.98%)
Jun 11, 2014 28.06 28.47 27.96 28.39 5,375,312 +0.41(+1.45%)
Jun 10, 2014 27.85 28.08 27.69 27.99 4,310,176 +0.59(+2.14%)
Jun 06, 2014 27.16 27.40 27.11 27.40 2,664,676 +0.29(+1.06%)
Jun 05, 2014 27.15 27.25 26.93 27.11 3,348,926 -0.06(-0.23%)
Jun 04, 2014 26.99 27.29 26.83 27.18 4,003,650 +0.11(+0.41%)
Jun 03, 2014 26.90 27.10 26.88 27.06 3,662,727 +0.08(+0.31%)
Jun 02, 2014 26.80 27.05 26.80 26.98 3,521,008 +0.19(+0.71%)
May 30, 2014 26.71 26.87 26.55 26.79 3,437,310 +0.06(+0.21%)
May 29, 2014 26.77 26.93 26.56 26.73 3,863,131 -0.02(-0.08%)
May 28, 2014 26.85 26.89 26.51 26.76 4,772,701 -0.05(-0.18%)
May 27, 2014 27.17 27.24 26.67 26.80 3,449,965 -0.29(-1.08%)
May 23, 2014 27.21 27.10 27.10 27.10 2,932,968 -0.02(-0.08%)
May 22, 2014 27.03 27.15 26.97 27.12 2,166,404 +0.04(+0.15%)
May 21, 2014 26.94 27.09 26.76 27.08 3,137,888 +0.19(+0.72%)
May 20, 2014 27.05 27.06 26.80 26.88 2,499,163 -0.19(-0.72%)
May 19, 2014 27.05 27.13 26.96 27.08 2,832,418 +0.10(+0.36%)
May 16, 2014 27.34 27.41 26.86 26.98 3,761,936 -0.42(-1.52%)
May 15, 2014 27.42 27.51 27.08 27.39 4,897,242 -0.10(-0.38%)
May 14, 2014 27.49 27.60 27.44 27.50 2,565,222 +0.00(+0.00%)
May 13, 2014 27.37 27.51 27.23 27.50 2,885,090 +0.20(+0.74%)
May 12, 2014 27.00 27.32 26.98 27.30 3,816,967 +0.42(+1.55%)
May 09, 2014 26.99 27.02 26.65 26.88 6,321,410 -0.22(-0.80%)
May 08, 2014 27.53 27.64 27.03 27.10 5,103,390 -0.45(-1.64%)
May 07, 2014 27.67 27.70 27.48 27.55 4,383,433 -0.19(-0.68%)
May 06, 2014 27.37 27.78 27.35 27.74 4,632,113 +0.41(+1.50%)
May 05, 2014 27.19 27.36 27.12 27.33 3,264,509 -0.02(-0.08%)
May 02, 2014 26.89 27.36 26.85 27.35 3,722,595 +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.