Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.14 24.47 24.13 24.32 6,439,930 +0.30(+1.25%)
Mar 28, 2014 23.57 24.07 23.56 24.02 5,852,750 +0.56(+2.40%)
Mar 27, 2014 23.04 23.52 22.97 23.46 5,471,164 +0.49(+2.12%)
Mar 26, 2014 23.01 23.06 22.85 22.97 3,772,206 -0.03(-0.15%)
Mar 25, 2014 23.00 23.05 22.88 23.01 2,992,742 +0.13(+0.55%)
Mar 24, 2014 22.76 22.92 22.65 22.88 3,596,797 +0.23(+1.01%)
Mar 21, 2014 22.60 22.82 22.49 22.65 5,241,903 +0.08(+0.37%)
Mar 20, 2014 22.54 22.63 22.42 22.57 4,370,151 -0.03(-0.15%)
Mar 19, 2014 22.76 22.79 22.44 22.60 5,248,282 -0.10(-0.43%)
Mar 18, 2014 22.73 22.82 22.69 22.70 5,619,249 -0.03(-0.15%)
Mar 17, 2014 22.85 22.87 22.66 22.74 3,292,736 +0.00(+0.00%)
Mar 14, 2014 22.74 22.90 22.63 22.74 3,663,358 -0.07(-0.31%)
Mar 13, 2014 23.08 23.13 22.76 22.81 3,270,387 -0.19(-0.85%)
Mar 12, 2014 22.68 23.00 22.51 23.00 4,102,939 +0.18(+0.79%)
Mar 11, 2014 23.15 23.21 22.73 22.82 3,787,106 -0.35(-1.50%)
Mar 10, 2014 23.07 23.19 22.95 23.17 3,216,879 +0.01(+0.03%)
Mar 07, 2014 23.21 23.31 23.11 23.16 3,538,636 +0.03(+0.15%)
Mar 06, 2014 22.96 23.13 22.87 23.13 3,307,972 +0.21(+0.91%)
Mar 05, 2014 23.08 23.15 22.88 22.92 3,910,770 -0.11(-0.48%)
Mar 04, 2014 23.15 23.17 22.96 23.03 3,102,132 +0.03(+0.12%)
Mar 03, 2014 22.96 23.36 22.94 23.00 4,016,935 +0.01(+0.06%)
Feb 28, 2014 22.95 23.25 22.89 22.99 4,440,107 +0.13(+0.57%)
Feb 27, 2014 22.88 22.95 22.67 22.86 3,743,954 -0.01(-0.06%)
Feb 26, 2014 22.97 22.97 22.82 22.87 4,795,953 -0.14(-0.60%)
Feb 25, 2014 23.06 23.07 22.84 23.01 3,363,012 -0.06(-0.24%)
Feb 24, 2014 22.91 23.27 22.77 23.06 6,720,206 +0.30(+1.31%)
Feb 21, 2014 22.77 22.91 22.74 22.77 2,647,956 -0.10(-0.45%)
Feb 20, 2014 22.90 23.02 22.83 22.87 3,519,436 -0.18(-0.78%)
Feb 19, 2014 23.00 23.23 22.97 23.05 4,466,279 -0.07(-0.30%)
Feb 18, 2014 23.24 23.24 22.99 23.12 4,928,162 +0.03(+0.12%)
Feb 14, 2014 23.22 23.09 23.09 23.09 2,714,592 -0.08(-0.33%)
Feb 13, 2014 22.67 23.18 22.60 23.17 4,299,215 +0.41(+1.82%)
Feb 12, 2014 22.74 22.84 22.71 22.75 5,513,277 +0.12(+0.52%)
Feb 11, 2014 22.61 22.75 22.50 22.64 6,308,584 +0.03(+0.12%)
Feb 10, 2014 22.84 22.84 22.51 22.61 4,327,416 -0.09(-0.40%)
Feb 07, 2014 22.62 22.76 22.41 22.70 4,555,127 +0.34(+1.51%)
Feb 06, 2014 22.04 22.39 22.00 22.36 5,354,031 +0.39(+1.76%)
Feb 05, 2014 21.87 22.03 21.79 21.97 7,851,371 +0.09(+0.41%)
Feb 04, 2014 21.92 22.05 21.64 21.88 11,120,035 -0.29(-1.31%)
Feb 03, 2014 23.01 23.02 22.14 22.17 7,848,642 -0.53(-2.31%)
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%)
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.