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 (%)
Dec 31, 2013 21.21 21.43 21.43 21.43 4,478,751 +0.23(+1.07%)
Dec 30, 2013 21.26 21.33 21.15 21.20 3,436,597 -0.07(-0.32%)
Dec 27, 2013 21.29 21.44 21.15 21.27 3,967,949 -0.05(-0.26%)
Dec 26, 2013 21.28 21.33 21.19 21.32 2,242,884 +0.07(+0.32%)
Dec 24, 2013 21.20 21.30 21.17 21.26 1,906,482 +0.10(+0.46%)
Dec 23, 2013 21.07 21.25 20.91 21.16 6,676,686 +0.32(+1.56%)
Dec 20, 2013 20.92 21.08 20.83 20.84 6,555,353 -0.07(-0.35%)
Dec 19, 2013 20.81 21.06 20.79 20.91 5,261,941 +0.04(+0.18%)
Dec 18, 2013 20.44 20.92 20.41 20.87 7,842,067 +0.39(+1.91%)
Dec 17, 2013 20.73 20.79 20.46 20.48 6,160,275 -0.32(-1.56%)
Dec 16, 2013 20.82 20.92 20.73 20.81 5,634,523 +0.16(+0.77%)
Dec 13, 2013 20.67 20.77 20.48 20.65 5,221,818 -0.04(-0.21%)
Dec 12, 2013 20.41 20.77 20.25 20.69 6,497,369 +0.18(+0.86%)
Dec 11, 2013 20.81 20.94 20.49 20.51 6,072,576 -0.30(-1.44%)
Dec 10, 2013 20.66 20.98 20.65 20.81 4,864,573 +0.22(+1.07%)
Dec 09, 2013 20.57 20.68 20.33 20.59 7,561,656 +0.07(+0.36%)
Dec 06, 2013 20.93 20.95 20.42 20.52 11,154,536 -0.33(-1.58%)
Dec 05, 2013 21.17 21.20 20.85 20.85 9,389,792 -0.40(-1.87%)
Dec 04, 2013 21.53 21.54 20.87 21.25 10,299,267 -0.34(-1.59%)
Dec 03, 2013 21.21 21.69 21.19 21.59 8,950,906 +0.39(+1.82%)
Dec 02, 2013 21.06 21.42 21.04 21.20 5,442,836 +0.00(+0.00%)
Nov 29, 2013 21.03 21.44 20.97 21.20 4,091,891 +0.34(+1.64%)
Nov 27, 2013 20.86 21.02 20.73 20.86 6,250,818 -0.20(-0.95%)
Nov 26, 2013 21.33 21.33 20.95 21.06 8,776,383 -0.29(-1.36%)
Nov 25, 2013 21.63 21.68 21.31 21.35 6,972,209 -0.42(-1.94%)
Nov 22, 2013 21.82 21.84 21.54 21.77 6,553,214 -0.05(-0.22%)
Nov 21, 2013 21.82 21.97 21.69 21.82 5,954,275 -0.08(-0.39%)
Nov 20, 2013 21.68 21.91 21.66 21.91 7,850,612 +0.36(+1.65%)
Nov 19, 2013 21.43 21.63 21.37 21.55 6,709,097 +0.04(+0.17%)
Nov 18, 2013 21.73 21.76 21.45 21.51 5,039,038 -0.11(-0.53%)
Nov 15, 2013 21.61 21.68 21.46 21.63 3,869,225 +0.07(+0.31%)
Nov 14, 2013 21.39 21.58 21.18 21.56 5,682,058 +0.51(+2.44%)
Nov 12, 2013 21.11 21.26 21.04 21.05 5,576,581 -0.21(-0.97%)
Nov 11, 2013 21.31 21.42 21.12 21.25 5,728,217 -0.04(-0.20%)
Nov 08, 2013 20.79 21.33 20.78 21.30 7,549,326 +0.45(+2.15%)
Nov 07, 2013 21.25 21.28 20.73 20.85 10,943,682 -0.44(-2.04%)
Nov 06, 2013 21.36 21.47 21.15 21.28 10,934,661 +0.08(+0.37%)
Nov 05, 2013 21.22 21.30 20.95 21.20 8,692,525 -0.06(-0.28%)
Nov 04, 2013 21.45 21.46 21.13 21.27 7,875,110 -0.02(-0.11%)
Nov 01, 2013 22.08 22.08 21.24 21.29 12,068,452 -0.68(-3.11%)
Oct 31, 2013 22.12 22.37 21.88 21.97 8,307,770 +0.11(+0.50%)
Oct 30, 2013 21.92 22.03 21.64 21.86 4,978,933 -0.06(-0.28%)
Oct 29, 2013 21.76 21.96 21.75 21.92 3,682,411 +0.22(+1.03%)
Oct 28, 2013 21.81 21.81 21.62 21.70 4,455,677 -0.05(-0.25%)
Oct 25, 2013 21.42 21.80 21.42 21.75 4,908,352 +0.26(+1.21%)
Oct 24, 2013 21.29 21.51 21.21 21.50 6,469,396 +0.15(+0.71%)
Oct 23, 2013 21.80 21.80 21.29 21.34 8,595,380 -0.72(-3.26%)
Oct 22, 2013 22.20 22.32 21.95 22.06 4,706,302 -0.10(-0.44%)
Oct 21, 2013 22.21 22.34 22.07 22.16 3,681,222 +0.01(+0.03%)
Oct 18, 2013 22.05 22.28 21.97 22.15 3,451,293 +0.19(+0.88%)
Oct 17, 2013 21.91 22.00 21.81 21.96 4,752,585 +0.07(+0.30%)
Oct 16, 2013 21.63 21.91 21.55 21.89 5,303,456 +0.28(+1.31%)
Oct 15, 2013 21.45 21.68 21.32 21.61 4,471,557 -0.02(-0.08%)
Oct 14, 2013 21.46 21.76 21.43 21.63 2,621,085 +0.13(+0.62%)
Oct 11, 2013 21.42 21.60 21.39 21.50 4,059,645 +0.07(+0.34%)
Oct 10, 2013 21.31 21.51 21.06 21.42 4,715,939 +0.35(+1.66%)
Oct 09, 2013 20.87 21.14 20.73 21.07 6,653,277 +0.19(+0.90%)
Oct 08, 2013 21.51 21.53 20.86 20.88 6,836,926 -0.56(-2.62%)
Oct 07, 2013 21.33 21.60 21.23 21.45 4,176,656 -0.10(-0.48%)
Oct 04, 2013 21.25 21.67 21.22 21.55 6,277,399 +0.33(+1.54%)
Oct 03, 2013 21.55 21.55 21.10 21.22 8,235,430 -0.32(-1.49%)
Oct 02, 2013 21.60 21.63 21.41 21.54 5,321,892 -0.21(-0.95%)
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.