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 (%)
Feb 28, 2014 20.43 20.70 20.38 20.47 4,985,900 +0.26(+1.28%)
Feb 27, 2014 20.23 20.29 20.05 20.21 4,233,853 -0.01(-0.06%)
Feb 26, 2014 20.31 20.31 20.18 20.22 5,423,506 -0.12(-0.60%)
Feb 25, 2014 20.39 20.40 20.20 20.35 3,803,063 -0.05(-0.24%)
Feb 24, 2014 20.26 20.58 20.13 20.40 7,599,549 +0.26(+1.31%)
Feb 21, 2014 20.13 20.25 20.11 20.13 2,994,443 -0.09(-0.45%)
Feb 20, 2014 20.25 20.36 20.19 20.22 3,979,956 -0.16(-0.78%)
Feb 19, 2014 20.34 20.55 20.32 20.38 5,050,694 -0.06(-0.30%)
Feb 18, 2014 20.55 20.55 20.33 20.44 5,573,014 +0.02(+0.12%)
Feb 14, 2014 20.54 20.42 20.42 20.42 3,069,798 -0.07(-0.33%)
Feb 13, 2014 20.05 20.50 19.99 20.49 4,861,769 +0.37(+1.82%)
Feb 12, 2014 20.11 20.19 20.08 20.12 6,234,693 +0.10(+0.52%)
Feb 11, 2014 19.99 20.11 19.90 20.02 7,134,066 +0.02(+0.12%)
Feb 10, 2014 20.20 20.20 19.91 19.99 4,893,661 -0.08(-0.40%)
Feb 07, 2014 20.00 20.13 19.81 20.07 5,151,167 +0.30(+1.52%)
Feb 06, 2014 19.49 19.80 19.45 19.77 6,054,609 +0.34(+1.76%)
Feb 05, 2014 19.34 19.48 19.26 19.43 8,878,728 +0.08(+0.41%)
Feb 04, 2014 19.39 19.50 19.14 19.35 12,575,098 -0.26(-1.31%)
Feb 03, 2014 20.35 20.35 19.58 19.61 8,875,642 -0.46(-2.32%)
Jan 31, 2014 19.66 20.16 19.61 20.07 6,470,548 +0.11(+0.55%)
Jan 30, 2014 20.04 20.12 19.83 19.96 4,839,564 +0.02(+0.12%)
Jan 29, 2014 19.98 20.11 19.75 19.94 6,953,804 -0.20(-0.97%)
Jan 28, 2014 19.96 20.18 19.94 20.13 5,794,575 +0.17(+0.86%)
Jan 27, 2014 20.38 20.48 19.93 19.96 7,216,145 -0.40(-1.98%)
Jan 24, 2014 20.75 20.76 20.35 20.36 5,970,341 -0.46(-2.23%)
Jan 23, 2014 20.86 20.97 20.73 20.83 6,157,023 -0.12(-0.55%)
Jan 22, 2014 20.97 21.01 20.80 20.95 5,540,617 +0.06(+0.29%)
Jan 21, 2014 20.82 20.96 20.79 20.88 3,835,252 +0.04(+0.21%)
Jan 17, 2014 21.01 20.84 20.84 20.84 4,154,891 -0.15(-0.70%)
Jan 16, 2014 20.90 21.03 20.80 20.99 3,417,935 +0.13(+0.64%)
Jan 15, 2014 20.82 20.98 20.77 20.85 4,100,830 +0.03(+0.15%)
Jan 14, 2014 20.99 21.03 20.79 20.82 6,359,549 -0.16(-0.76%)
Jan 13, 2014 21.25 21.32 20.92 20.98 5,281,611 -0.28(-1.32%)
Jan 10, 2014 21.03 21.32 20.94 21.26 5,042,751 +0.26(+1.22%)
Jan 09, 2014 21.12 21.19 20.87 21.01 5,580,609 -0.21(-0.98%)
Jan 08, 2014 21.07 21.36 20.98 21.21 8,268,448 +0.10(+0.49%)
Jan 07, 2014 20.97 21.24 20.96 21.11 5,322,921 +0.14(+0.67%)
Jan 06, 2014 20.92 21.03 20.81 20.97 5,076,578 -0.04(-0.17%)
Jan 03, 2014 21.09 21.14 20.87 21.01 4,314,510 -0.06(-0.29%)
Jan 02, 2014 21.35 21.38 21.00 21.07 5,844,123 -0.36(-1.68%)
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%)
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.