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 (%)
Sep 27, 2013 24.84 25.06 24.66 24.93 4,474,466 +0.00(+0.00%)
Sep 26, 2013 24.88 24.96 24.77 24.93 3,802,594 +0.20(+0.81%)
Sep 25, 2013 24.56 24.94 24.47 24.73 4,787,600 +0.28(+1.15%)
Sep 24, 2013 24.67 24.75 24.44 24.45 4,739,300 -0.39(-1.55%)
Sep 23, 2013 24.57 24.89 24.40 24.84 5,677,580 +0.15(+0.61%)
Sep 20, 2013 24.90 24.92 24.67 24.68 4,334,455 -0.16(-0.64%)
Sep 19, 2013 25.27 25.27 24.84 24.84 4,843,758 -0.31(-1.23%)
Sep 18, 2013 24.68 25.24 24.57 25.15 4,688,306 +0.44(+1.78%)
Sep 17, 2013 24.75 24.95 24.63 24.71 3,833,091 -0.09(-0.36%)
Sep 16, 2013 24.98 25.12 24.70 24.80 4,325,524 -0.05(-0.22%)
Sep 13, 2013 24.72 24.99 24.72 24.86 5,503,582 +0.04(+0.17%)
Sep 12, 2013 24.33 24.84 24.32 24.82 6,085,836 +0.32(+1.32%)
Sep 11, 2013 24.16 24.51 24.09 24.49 3,837,502 +0.25(+1.05%)
Sep 10, 2013 24.33 24.39 23.93 24.24 5,212,818 -0.14(-0.56%)
Sep 09, 2013 24.34 24.53 24.28 24.38 4,671,465 +0.16(+0.65%)
Sep 06, 2013 23.93 24.36 23.93 24.22 6,593,172 +0.47(+1.97%)
Sep 05, 2013 23.53 23.81 23.50 23.75 4,791,665 +0.26(+1.11%)
Sep 04, 2013 23.56 23.73 23.43 23.49 4,753,988 -0.14(-0.58%)
Sep 03, 2013 23.39 23.70 23.37 23.63 4,346,474 +0.34(+1.45%)
Aug 30, 2013 23.42 23.52 23.27 23.29 5,425,010 -0.17(-0.70%)
Aug 29, 2013 23.75 23.75 23.39 23.45 4,134,984 -0.34(-1.41%)
Aug 28, 2013 23.66 23.88 23.60 23.79 7,548,786 +0.22(+0.93%)
Aug 27, 2013 23.36 23.93 23.36 23.57 7,863,302 +0.28(+1.20%)
Aug 26, 2013 23.49 23.71 23.21 23.29 4,387,547 -0.17(-0.73%)
Aug 23, 2013 23.16 23.60 23.09 23.46 5,193,962 +0.45(+1.96%)
Aug 22, 2013 22.67 23.12 22.67 23.01 3,966,085 +0.26(+1.14%)
Aug 21, 2013 22.84 22.98 22.60 22.75 6,905,471 -0.21(-0.89%)
Aug 20, 2013 22.89 23.21 22.71 22.95 5,719,000 -0.14(-0.62%)
Aug 19, 2013 23.43 23.51 23.04 23.10 6,058,641 -0.27(-1.17%)
Aug 16, 2013 23.14 23.68 23.12 23.37 10,817,219 +0.16(+0.71%)
Aug 15, 2013 22.46 23.24 22.36 23.21 11,197,349 +0.83(+3.73%)
Aug 14, 2013 21.92 22.50 21.89 22.37 6,639,770 +0.49(+2.22%)
Aug 13, 2013 21.91 22.00 21.84 21.89 3,000,751 -0.10(-0.44%)
Aug 12, 2013 21.98 22.11 21.87 21.98 4,198,038 -0.08(-0.34%)
Aug 09, 2013 21.96 22.19 21.85 22.06 3,907,025 +0.12(+0.56%)
Aug 08, 2013 21.98 22.05 21.75 21.94 5,564,121 +0.03(+0.12%)
Aug 07, 2013 21.91 22.13 21.84 21.91 3,890,197 -0.23(-1.05%)
Aug 06, 2013 22.19 22.28 21.89 22.14 4,801,402 -0.15(-0.67%)
Aug 05, 2013 22.30 22.37 22.12 22.29 3,165,117 -0.01(-0.06%)
Aug 02, 2013 22.17 22.38 22.14 22.30 4,499,527 +0.03(+0.15%)
Aug 01, 2013 21.76 22.52 21.74 22.27 9,016,751 +0.64(+2.97%)
Jul 31, 2013 21.82 21.91 21.48 21.63 6,854,487 -0.07(-0.32%)
Jul 30, 2013 21.81 21.87 21.55 21.70 6,042,971 -0.08(-0.35%)
Jul 29, 2013 21.69 21.80 21.55 21.77 3,276,829 +0.05(+0.22%)
Jul 26, 2013 21.70 22.00 21.66 21.72 4,230,772 -0.12(-0.56%)
Jul 25, 2013 21.65 22.05 21.60 21.85 4,593,046 +0.08(+0.38%)
Jul 24, 2013 22.09 22.11 21.68 21.76 5,723,080 -0.32(-1.46%)
Jul 23, 2013 21.87 22.25 21.83 22.09 6,448,884 +0.23(+1.06%)
Jul 22, 2013 21.85 21.95 21.77 21.85 3,630,081 +0.10(+0.47%)
Jul 19, 2013 21.42 21.81 21.42 21.75 4,321,968 +0.29(+1.37%)
Jul 18, 2013 21.52 21.71 21.43 21.46 4,923,202 +0.02(+0.10%)
Jul 17, 2013 21.36 21.53 21.21 21.44 5,113,560 +0.05(+0.26%)
Jul 16, 2013 21.20 21.41 21.01 21.38 5,590,774 +0.18(+0.87%)
Jul 15, 2013 21.33 21.40 21.16 21.20 4,892,882 -0.14(-0.64%)
Jul 12, 2013 21.79 21.81 21.18 21.33 7,289,674 -0.36(-1.64%)
Jul 11, 2013 21.22 21.74 21.09 21.69 9,360,810 +0.79(+3.80%)
Jul 10, 2013 20.89 21.09 20.74 20.90 6,406,053 +0.12(+0.59%)
Jul 09, 2013 20.58 20.81 20.46 20.77 6,468,158 +0.31(+1.54%)
Jul 08, 2013 20.24 20.46 20.13 20.46 4,708,791 +0.29(+1.46%)
Jul 05, 2013 20.33 20.34 19.86 20.16 7,278,631 -0.10(-0.51%)
Jul 03, 2013 20.33 20.37 20.16 20.27 5,763,995 +0.06(+0.30%)
Jul 02, 2013 20.17 20.27 20.00 20.21 5,181,061 +0.04(+0.20%)
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.