Suncor Energy Inc (NY: SU )

37.67 +0.70 (+1.89%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.65 21.77 21.29 21.36 4,949,610 -0.27(-1.25%)
Feb 26, 2015 21.63 21.70 21.42 21.63 4,285,807 -0.26(-1.20%)
Feb 25, 2015 21.85 21.93 21.55 21.89 3,675,250 +0.12(+0.55%)
Feb 24, 2015 21.92 22.03 21.55 21.77 3,865,142 -0.03(-0.13%)
Feb 23, 2015 21.46 22.15 21.35 21.80 5,400,876 +0.04(+0.20%)
Feb 20, 2015 21.85 22.04 21.58 21.75 3,561,873 -0.10(-0.45%)
Feb 19, 2015 21.38 21.99 21.18 21.85 6,752,783 -0.13(-0.61%)
Feb 18, 2015 22.16 22.35 21.94 21.99 5,488,514 -0.48(-2.15%)
Feb 17, 2015 22.28 22.59 22.23 22.47 4,468,997 +0.04(+0.16%)
Feb 13, 2015 22.48 22.43 22.43 22.43 4,463,406 +0.21(+0.96%)
Feb 12, 2015 22.05 22.35 21.98 22.22 4,904,402 +0.62(+2.89%)
Feb 11, 2015 21.32 21.86 21.18 21.60 4,704,900 -0.09(-0.39%)
Feb 10, 2015 22.23 22.27 21.33 21.68 5,142,216 -0.69(-3.08%)
Feb 09, 2015 22.16 22.55 22.15 22.37 6,091,385 +0.45(+2.04%)
Feb 06, 2015 22.18 22.34 21.68 21.92 6,935,550 -0.08(-0.35%)
Feb 05, 2015 21.53 22.02 21.23 22.00 10,857,919 +0.83(+3.92%)
Feb 04, 2015 21.90 22.06 21.00 21.17 12,406,330 -1.45(-6.43%)
Feb 03, 2015 22.49 23.01 22.19 22.63 10,501,072 +0.47(+2.11%)
Feb 02, 2015 21.58 22.20 21.49 22.16 9,777,801 +1.01(+4.76%)
Jan 30, 2015 20.15 21.39 19.96 21.15 7,491,159 +0.64(+3.11%)
Jan 29, 2015 20.89 21.02 20.07 20.51 7,295,037 -0.31(-1.47%)
Jan 28, 2015 21.43 21.43 20.75 20.82 6,454,070 -0.69(-3.20%)
Jan 27, 2015 21.07 21.58 20.90 21.50 7,140,009 +0.32(+1.51%)
Jan 26, 2015 21.31 21.41 20.97 21.19 6,352,509 -0.13(-0.63%)
Jan 23, 2015 21.19 21.62 20.99 21.32 8,436,386 +0.14(+0.67%)
Jan 22, 2015 20.93 21.33 20.72 21.18 7,901,232 +0.26(+1.22%)
Jan 21, 2015 20.75 21.25 20.54 20.92 9,112,164 +0.48(+2.32%)
Jan 20, 2015 20.92 21.02 20.37 20.45 8,099,079 -0.89(-4.16%)
Jan 16, 2015 20.43 21.38 20.36 21.33 9,435,498 +1.04(+5.14%)
Jan 15, 2015 21.26 21.29 20.28 20.29 7,790,814 -0.43(-2.05%)
Jan 14, 2015 20.22 20.82 20.02 20.72 7,881,142 +0.07(+0.34%)
Jan 13, 2015 20.36 21.08 20.28 20.65 10,796,576 +0.30(+1.50%)
Jan 12, 2015 20.87 20.90 20.30 20.34 8,970,833 -0.93(-4.37%)
Jan 09, 2015 21.55 21.84 21.24 21.27 7,556,305 -0.24(-1.12%)
Jan 08, 2015 21.46 21.77 21.39 21.51 10,274,544 +0.33(+1.57%)
Jan 07, 2015 21.41 21.63 20.99 21.18 7,071,154 +0.04(+0.17%)
Jan 06, 2015 21.25 21.58 20.82 21.14 10,143,608 -0.37(-1.71%)
Jan 05, 2015 21.97 22.03 21.17 21.51 7,405,988 -1.00(-4.44%)
Jan 02, 2015 22.35 22.76 22.22 22.51 5,222,629 -0.04(-0.16%)
Dec 31, 2014 22.46 22.55 22.55 22.55 4,958,964 -0.13(-0.56%)
Dec 30, 2014 22.73 22.90 22.44 22.68 3,999,384 -0.20(-0.87%)
Dec 29, 2014 23.00 23.31 22.83 22.87 6,517,062 +0.04(+0.19%)
Dec 26, 2014 23.00 23.12 22.63 22.83 3,055,133 +0.07(+0.31%)
Dec 24, 2014 22.82 22.76 22.76 22.76 3,179,831 -0.28(-1.20%)
Dec 23, 2014 22.59 23.08 22.59 23.04 5,494,915 +0.56(+2.49%)
Dec 22, 2014 22.40 22.65 21.98 22.48 6,934,898 -0.16(-0.69%)
Dec 19, 2014 22.33 22.72 22.06 22.63 11,323,422 +0.54(+2.44%)
Dec 18, 2014 22.71 22.72 21.43 22.09 11,919,447 +0.38(+1.73%)
Dec 17, 2014 20.16 21.96 19.84 21.72 13,098,651 +1.60(+7.97%)
Dec 16, 2014 18.98 20.55 18.84 20.11 13,120,400 +1.03(+5.39%)
Dec 15, 2014 19.89 20.11 18.94 19.09 10,125,547 -0.60(-3.03%)
Dec 12, 2014 19.68 20.25 19.61 19.68 8,885,769 -0.35(-1.74%)
Dec 11, 2014 19.75 20.45 19.61 20.03 8,879,654 +0.01(+0.07%)
Dec 10, 2014 20.74 20.74 19.94 20.02 13,534,032 -1.07(-5.08%)
Dec 09, 2014 20.72 21.61 20.67 21.09 12,007,135 +0.26(+1.26%)
Dec 08, 2014 21.89 22.21 20.60 20.82 12,981,730 -1.39(-6.26%)
Dec 05, 2014 22.30 22.42 22.24 22.21 5,205,700 -0.18(-0.82%)
Dec 04, 2014 23.19 23.26 22.34 22.40 7,177,155 -0.92(-3.93%)
Dec 03, 2014 22.93 23.72 22.82 23.31 5,947,656 +0.50(+2.21%)
Dec 02, 2014 22.80 23.54 22.63 22.81 8,594,898 -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.