Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.23 22.79 22.17 22.70 5,721,841 +0.12(+0.55%)
Jan 30, 2014 22.66 22.75 22.43 22.57 4,279,578 +0.03(+0.12%)
Jan 29, 2014 22.59 22.74 22.33 22.55 6,149,180 -0.22(-0.97%)
Jan 28, 2014 22.57 22.82 22.55 22.77 5,124,086 +0.19(+0.86%)
Jan 27, 2014 23.04 23.16 22.54 22.57 6,381,166 -0.46(-1.98%)
Jan 24, 2014 23.47 23.48 23.02 23.03 5,279,514 -0.53(-2.23%)
Jan 23, 2014 23.59 23.71 23.44 23.56 5,444,595 -0.13(-0.55%)
Jan 22, 2014 23.71 23.76 23.52 23.69 4,899,513 +0.07(+0.29%)
Jan 21, 2014 23.55 23.71 23.51 23.62 3,391,475 +0.05(+0.21%)
Jan 17, 2014 23.76 23.57 23.57 23.57 3,674,129 -0.17(-0.70%)
Jan 16, 2014 23.63 23.78 23.52 23.73 3,022,447 +0.15(+0.64%)
Jan 15, 2014 23.55 23.73 23.49 23.58 3,626,323 +0.03(+0.15%)
Jan 14, 2014 23.74 23.78 23.51 23.55 5,623,686 -0.18(-0.76%)
Jan 13, 2014 24.03 24.12 23.65 23.73 4,670,477 -0.32(-1.32%)
Jan 10, 2014 23.78 24.11 23.68 24.05 4,459,255 +0.29(+1.22%)
Jan 09, 2014 23.88 23.96 23.60 23.76 4,934,877 -0.24(-0.98%)
Jan 08, 2014 23.82 24.16 23.72 23.99 7,311,707 +0.12(+0.49%)
Jan 07, 2014 23.71 24.02 23.71 23.87 4,707,007 +0.16(+0.67%)
Jan 06, 2014 23.66 23.78 23.53 23.71 4,489,168 -0.04(-0.17%)
Jan 03, 2014 23.85 23.90 23.60 23.76 3,815,279 -0.07(-0.29%)
Jan 02, 2014 24.14 24.18 23.75 23.82 5,167,900 -0.41(-1.68%)
Dec 31, 2013 23.99 24.23 24.23 24.23 3,960,515 +0.26(+1.07%)
Dec 30, 2013 24.05 24.12 23.92 23.98 3,038,948 -0.08(-0.32%)
Dec 27, 2013 24.07 24.25 23.91 24.05 3,508,818 -0.06(-0.26%)
Dec 26, 2013 24.07 24.12 23.96 24.12 1,983,360 +0.08(+0.32%)
Dec 24, 2013 23.98 24.09 23.94 24.04 1,685,883 +0.11(+0.46%)
Dec 23, 2013 23.82 24.03 23.64 23.93 5,904,128 +0.37(+1.56%)
Dec 20, 2013 23.65 23.84 23.56 23.56 5,796,834 -0.08(-0.35%)
Dec 19, 2013 23.53 23.81 23.51 23.64 4,653,082 +0.04(+0.18%)
Dec 18, 2013 23.11 23.65 23.09 23.60 6,934,663 +0.44(+1.91%)
Dec 17, 2013 23.44 23.51 23.14 23.16 5,447,471 -0.37(-1.56%)
Dec 16, 2013 23.54 23.66 23.44 23.53 4,982,553 +0.18(+0.77%)
Dec 13, 2013 23.38 23.49 23.16 23.35 4,617,602 -0.05(-0.21%)
Dec 12, 2013 23.08 23.49 22.91 23.40 5,745,559 +0.20(+0.86%)
Dec 11, 2013 23.53 23.68 23.17 23.20 5,369,919 -0.34(-1.44%)
Dec 10, 2013 23.37 23.72 23.35 23.53 4,301,694 +0.25(+1.07%)
Dec 09, 2013 23.26 23.39 22.99 23.29 6,686,698 +0.08(+0.36%)
Dec 06, 2013 23.67 23.69 23.10 23.20 9,863,847 -0.37(-1.58%)
Dec 05, 2013 23.94 23.98 23.58 23.58 8,303,300 -0.45(-1.87%)
Dec 04, 2013 24.34 24.36 23.60 24.03 9,107,540 -0.39(-1.59%)
Dec 03, 2013 23.99 24.52 23.96 24.41 7,915,198 +0.44(+1.82%)
Dec 02, 2013 23.82 24.23 23.80 23.98 4,813,046 +0.00(+0.00%)
Nov 29, 2013 23.78 24.25 23.71 23.98 3,618,419 +0.25(+1.05%)
Nov 27, 2013 23.73 23.91 23.58 23.73 5,495,230 -0.23(-0.95%)
Nov 26, 2013 24.27 24.27 23.83 23.96 7,715,509 -0.33(-1.36%)
Nov 25, 2013 24.60 24.66 24.24 24.29 6,129,420 -0.48(-1.94%)
Nov 22, 2013 24.82 24.84 24.50 24.77 5,761,073 -0.05(-0.22%)
Nov 21, 2013 24.82 24.99 24.68 24.82 5,234,533 -0.10(-0.39%)
Nov 20, 2013 24.66 24.93 24.64 24.92 6,901,644 +0.41(+1.66%)
Nov 19, 2013 24.38 24.61 24.31 24.51 5,898,113 +0.04(+0.17%)
Nov 18, 2013 24.72 24.75 24.40 24.47 4,429,928 -0.13(-0.53%)
Nov 15, 2013 24.58 24.66 24.41 24.60 3,401,520 +0.08(+0.31%)
Nov 14, 2013 24.33 24.55 24.09 24.53 4,995,221 +0.58(+2.44%)
Nov 12, 2013 24.02 24.18 23.93 23.94 4,902,494 -0.23(-0.97%)
Nov 11, 2013 24.24 24.37 24.02 24.18 5,035,801 -0.05(-0.20%)
Nov 08, 2013 23.65 24.26 23.64 24.22 6,636,776 +0.51(+2.15%)
Nov 07, 2013 24.18 24.21 23.58 23.71 9,620,829 -0.50(-2.05%)
Nov 06, 2013 24.29 24.42 24.06 24.21 9,612,898 +0.09(+0.37%)
Nov 05, 2013 24.13 24.22 23.82 24.12 7,641,788 -0.07(-0.28%)
Nov 04, 2013 24.40 24.42 24.04 24.19 6,923,180 -0.03(-0.11%)
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.