Suncor Energy Inc (NY: SU )

36.85 +0.37 (+1.02%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.91 22.33 21.61 22.32 6,448,629 +0.43(+1.98%)
Oct 30, 2014 21.72 22.11 21.65 21.89 8,298,997 +0.09(+0.40%)
Oct 29, 2014 22.15 22.43 21.58 21.80 7,895,988 -0.11(-0.49%)
Oct 28, 2014 21.44 21.96 21.25 21.91 5,636,019 +0.58(+2.74%)
Oct 27, 2014 21.48 21.74 21.74 21.32 5,627,528 -0.41(-1.91%)
Oct 24, 2014 21.71 21.80 21.39 21.74 4,595,030 -0.03(-0.14%)
Oct 23, 2014 21.46 21.88 21.38 21.77 6,360,898 +0.60(+2.82%)
Oct 22, 2014 21.71 21.76 21.10 21.17 6,988,870 -0.57(-2.63%)
Oct 21, 2014 21.61 21.75 21.36 21.74 6,999,902 +0.53(+2.52%)
Oct 20, 2014 21.12 21.24 20.68 21.21 7,345,443 +0.20(+0.96%)
Oct 17, 2014 21.09 21.37 20.83 21.01 11,805,827 +0.30(+1.43%)
Oct 16, 2014 19.83 20.94 19.68 20.71 13,631,199 +0.45(+2.20%)
Oct 15, 2014 19.78 20.31 19.51 20.27 13,625,816 +0.20(+1.00%)
Oct 14, 2014 20.29 20.46 19.89 20.07 14,952,486 -0.21(-1.05%)
Oct 13, 2014 20.53 20.95 20.26 20.28 7,217,756 -0.26(-1.28%)
Oct 10, 2014 20.90 21.06 20.43 20.54 10,628,249 -0.53(-2.53%)
Oct 09, 2014 21.51 21.52 20.86 21.08 11,386,863 -0.58(-2.67%)
Oct 08, 2014 21.58 21.74 20.97 21.66 11,228,902 -0.02(-0.09%)
Oct 07, 2014 22.19 22.27 21.66 21.68 7,039,847 -0.64(-2.87%)
Oct 06, 2014 22.33 22.54 22.16 22.32 5,106,622 +0.08(+0.34%)
Oct 03, 2014 22.55 22.69 22.16 22.24 6,737,291 -0.29(-1.28%)
Oct 02, 2014 22.39 22.68 21.93 22.53 8,844,959 +0.03(+0.11%)
Oct 01, 2014 22.91 23.22 22.45 22.50 10,400,905 -0.20(-0.89%)
Sep 30, 2014 22.59 23.42 22.47 22.71 10,373,388 +0.02(+0.08%)
Sep 29, 2014 22.74 22.84 22.50 22.69 7,544,101 -0.23(-1.01%)
Sep 26, 2014 22.77 23.20 22.69 22.92 5,047,615 +0.12(+0.52%)
Sep 25, 2014 23.06 23.09 22.79 22.80 6,766,784 -0.41(-1.79%)
Sep 24, 2014 23.31 23.44 22.93 23.21 7,321,606 -0.19(-0.81%)
Sep 23, 2014 23.53 23.72 23.34 23.40 5,228,118 -0.15(-0.64%)
Sep 22, 2014 23.97 23.97 23.52 23.55 5,207,705 -0.60(-2.47%)
Sep 19, 2014 24.67 24.72 24.07 24.15 5,190,898 -0.54(-2.19%)
Sep 18, 2014 24.61 24.86 24.50 24.69 4,865,569 +0.13(+0.51%)
Sep 17, 2014 24.94 24.95 24.54 24.56 3,291,418 -0.31(-1.26%)
Sep 16, 2014 24.56 25.05 24.50 24.88 4,339,097 +0.43(+1.75%)
Sep 15, 2014 24.31 24.56 24.12 24.45 4,180,669 +0.14(+0.57%)
Sep 12, 2014 24.51 24.63 24.24 24.31 4,714,023 -0.30(-1.22%)
Sep 11, 2014 24.55 24.78 24.43 24.61 5,091,570 -0.18(-0.73%)
Sep 10, 2014 24.85 24.85 24.53 24.80 5,225,343 -0.18(-0.73%)
Sep 09, 2014 24.82 24.99 24.66 24.98 4,712,816 +0.04(+0.18%)
Sep 08, 2014 25.21 25.24 24.80 24.94 3,912,932 -0.53(-2.07%)
Sep 05, 2014 25.44 25.59 25.30 25.46 3,303,314 +0.01(+0.05%)
Sep 04, 2014 25.45 25.84 25.37 25.45 6,973,471 +0.00(+0.00%)
Sep 03, 2014 25.28 25.48 25.19 25.45 3,572,828 +0.36(+1.43%)
Sep 02, 2014 25.51 25.53 25.01 25.09 5,817,126 -0.54(-2.11%)
Aug 29, 2014 25.43 25.63 25.63 25.63 3,910,003 +0.19(+0.74%)
Aug 28, 2014 25.34 25.50 25.30 25.45 2,858,946 +0.04(+0.17%)
Aug 27, 2014 25.35 25.42 25.15 25.40 3,813,698 +0.24(+0.97%)
Aug 26, 2014 25.31 25.46 25.14 25.16 3,615,537 -0.01(-0.02%)
Aug 25, 2014 25.04 25.24 24.96 25.16 2,586,528 +0.12(+0.50%)
Aug 22, 2014 24.93 25.05 24.75 25.04 3,842,022 +0.11(+0.45%)
Aug 21, 2014 24.90 25.01 24.79 24.93 4,004,267 +0.12(+0.48%)
Aug 20, 2014 24.72 24.89 24.60 24.81 2,822,743 +0.16(+0.66%)
Aug 19, 2014 24.57 24.77 24.52 24.65 3,627,938 +0.17(+0.71%)
Aug 18, 2014 24.67 24.68 24.27 24.47 4,029,007 -0.12(-0.51%)
Aug 15, 2014 24.14 24.67 23.82 24.60 7,982,972 +0.61(+2.52%)
Aug 14, 2014 24.16 24.27 23.80 23.99 4,886,564 -0.12(-0.52%)
Aug 13, 2014 24.42 24.49 24.00 24.12 5,472,611 -0.16(-0.64%)
Aug 12, 2014 24.58 24.63 24.23 24.27 4,501,088 -0.39(-1.57%)
Aug 11, 2014 24.63 24.74 24.50 24.66 3,233,581 +0.21(+0.87%)
Aug 08, 2014 24.24 24.50 24.16 24.45 5,128,851 +0.15(+0.62%)
Aug 07, 2014 24.58 24.65 24.04 24.30 5,138,229 -0.18(-0.74%)
Aug 06, 2014 24.48 24.67 24.32 24.48 4,222,459 -0.09(-0.36%)
Aug 05, 2014 25.05 25.15 24.19 24.57 9,193,334 -0.77(-3.03%)
Aug 04, 2014 24.80 25.46 24.72 25.33 4,781,712 +0.55(+2.21%)
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.