Suncor Energy Inc (NY: SU )

37.88 +0.91 (+2.47%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.13 24.45 24.12 24.31 6,443,898 +0.30(+1.25%)
Mar 28, 2014 23.56 24.05 23.54 24.01 5,856,356 +0.56(+2.40%)
Mar 27, 2014 23.02 23.50 22.95 23.45 5,474,535 +0.49(+2.12%)
Mar 26, 2014 23.00 23.05 22.83 22.96 3,774,530 -0.03(-0.15%)
Mar 25, 2014 22.99 23.04 22.86 22.99 2,994,586 +0.13(+0.55%)
Mar 24, 2014 22.74 22.91 22.64 22.87 3,599,013 +0.23(+1.01%)
Mar 21, 2014 22.58 22.81 22.48 22.64 5,245,133 +0.08(+0.37%)
Mar 20, 2014 22.53 22.62 22.41 22.56 4,372,843 -0.03(-0.15%)
Mar 19, 2014 22.74 22.77 22.42 22.59 5,251,515 -0.10(-0.43%)
Mar 18, 2014 22.72 22.81 22.68 22.69 5,622,711 -0.03(-0.15%)
Mar 17, 2014 22.83 22.85 22.65 22.72 3,294,765 +0.00(+0.00%)
Mar 14, 2014 22.72 22.89 22.61 22.72 3,665,615 -0.07(-0.30%)
Mar 13, 2014 23.07 23.11 22.75 22.79 3,272,402 -0.19(-0.85%)
Mar 12, 2014 22.67 22.99 22.49 22.99 4,105,467 +0.18(+0.79%)
Mar 11, 2014 23.14 23.20 22.72 22.81 3,789,439 -0.35(-1.50%)
Mar 10, 2014 23.06 23.17 22.93 23.15 3,218,861 +0.01(+0.03%)
Mar 07, 2014 23.20 23.29 23.09 23.15 3,540,816 +0.03(+0.15%)
Mar 06, 2014 22.95 23.12 22.85 23.11 3,310,010 +0.21(+0.91%)
Mar 05, 2014 23.07 23.13 22.86 22.90 3,913,180 -0.11(-0.48%)
Mar 04, 2014 23.14 23.15 22.95 23.01 3,104,044 +0.03(+0.12%)
Mar 03, 2014 22.95 23.34 22.92 22.99 4,019,410 +0.01(+0.06%)
Feb 28, 2014 22.93 23.23 22.88 22.97 4,442,843 +0.13(+0.57%)
Feb 27, 2014 22.86 22.93 22.66 22.84 3,746,261 -0.01(-0.06%)
Feb 26, 2014 22.95 22.95 22.80 22.86 4,798,907 -0.14(-0.60%)
Feb 25, 2014 23.04 23.06 22.83 22.99 3,365,083 -0.06(-0.24%)
Feb 24, 2014 22.90 23.26 22.75 23.05 6,724,346 +0.30(+1.31%)
Feb 21, 2014 22.75 22.89 22.73 22.75 2,649,588 -0.10(-0.45%)
Feb 20, 2014 22.88 23.01 22.82 22.86 3,521,604 -0.18(-0.78%)
Feb 19, 2014 22.99 23.22 22.96 23.04 4,469,031 -0.07(-0.30%)
Feb 18, 2014 23.22 23.22 22.97 23.11 4,931,198 +0.03(+0.12%)
Feb 14, 2014 23.21 23.08 23.08 23.08 2,716,264 -0.08(-0.33%)
Feb 13, 2014 22.66 23.17 22.59 23.15 4,301,863 +0.41(+1.82%)
Feb 12, 2014 22.73 22.82 22.70 22.74 5,516,674 +0.12(+0.52%)
Feb 11, 2014 22.59 22.73 22.49 22.62 6,312,471 +0.03(+0.12%)
Feb 10, 2014 22.83 22.83 22.50 22.59 4,330,083 -0.09(-0.40%)
Feb 07, 2014 22.61 22.75 22.39 22.68 4,557,933 +0.34(+1.52%)
Feb 06, 2014 22.03 22.37 21.99 22.35 5,357,329 +0.39(+1.76%)
Feb 05, 2014 21.85 22.01 21.77 21.96 7,856,209 +0.09(+0.41%)
Feb 04, 2014 21.91 22.04 21.63 21.87 11,126,886 -0.29(-1.31%)
Feb 03, 2014 22.99 23.00 22.13 22.16 7,853,478 -0.53(-2.32%)
Jan 31, 2014 22.22 22.78 22.16 22.68 5,725,367 +0.12(+0.55%)
Jan 30, 2014 22.65 22.74 22.41 22.56 4,282,215 +0.03(+0.12%)
Jan 29, 2014 22.58 22.73 22.32 22.53 6,152,968 -0.22(-0.97%)
Jan 28, 2014 22.56 22.81 22.54 22.75 5,127,243 +0.19(+0.86%)
Jan 27, 2014 23.03 23.15 22.52 22.56 6,385,097 -0.46(-1.98%)
Jan 24, 2014 23.45 23.46 23.00 23.02 5,282,767 -0.53(-2.23%)
Jan 23, 2014 23.58 23.70 23.43 23.54 5,447,950 -0.13(-0.55%)
Jan 22, 2014 23.70 23.75 23.51 23.67 4,902,532 +0.07(+0.29%)
Jan 21, 2014 23.53 23.69 23.50 23.60 3,393,565 +0.05(+0.21%)
Jan 17, 2014 23.74 23.55 23.55 23.55 3,676,393 -0.17(-0.70%)
Jan 16, 2014 23.62 23.77 23.51 23.72 3,024,309 +0.15(+0.64%)
Jan 15, 2014 23.53 23.71 23.47 23.57 3,628,557 +0.03(+0.15%)
Jan 14, 2014 23.73 23.76 23.49 23.53 5,627,151 -0.18(-0.76%)
Jan 13, 2014 24.02 24.10 23.64 23.71 4,673,354 -0.32(-1.32%)
Jan 10, 2014 23.76 24.09 23.66 24.03 4,462,003 +0.29(+1.22%)
Jan 09, 2014 23.87 23.95 23.58 23.74 4,937,918 -0.23(-0.98%)
Jan 08, 2014 23.81 24.14 23.71 23.98 7,316,212 +0.12(+0.49%)
Jan 07, 2014 23.70 24.00 23.69 23.86 4,709,907 +0.16(+0.67%)
Jan 06, 2014 23.64 23.76 23.51 23.70 4,491,934 -0.04(-0.17%)
Jan 03, 2014 23.84 23.89 23.58 23.74 3,817,629 -0.07(-0.29%)
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.