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 (%)
Jul 31, 2014 25.76 25.94 25.34 25.62 7,593,267 -0.51(-1.93%)
Jul 30, 2014 26.00 26.30 25.89 26.13 3,746,979 +0.19(+0.75%)
Jul 29, 2014 26.09 26.18 25.91 25.93 2,851,591 -0.24(-0.91%)
Jul 28, 2014 26.21 26.27 26.02 26.17 2,445,253 -0.11(-0.40%)
Jul 25, 2014 26.30 26.48 26.23 26.27 2,553,807 -0.09(-0.35%)
Jul 24, 2014 26.41 26.57 26.23 26.37 4,125,778 -0.10(-0.38%)
Jul 23, 2014 26.09 26.48 25.97 26.47 3,846,269 +0.31(+1.17%)
Jul 22, 2014 26.08 26.24 26.02 26.16 2,725,963 +0.22(+0.87%)
Jul 21, 2014 25.91 25.99 25.82 25.94 2,860,477 +0.01(+0.05%)
Jul 18, 2014 25.79 26.04 25.75 25.93 3,301,783 +0.25(+0.97%)
Jul 17, 2014 26.10 26.13 25.61 25.68 4,276,121 -0.29(-1.13%)
Jul 16, 2014 25.88 25.99 25.76 25.97 5,067,021 +0.31(+1.22%)
Jul 15, 2014 25.88 26.03 25.26 25.66 7,958,369 -0.46(-1.74%)
Jul 14, 2014 25.89 26.18 25.84 26.11 5,061,268 +0.41(+1.60%)
Jul 11, 2014 26.26 26.36 25.66 25.70 5,663,123 -0.66(-2.49%)
Jul 10, 2014 26.01 26.46 25.98 26.36 4,407,537 -0.32(-1.22%)
Jul 09, 2014 26.46 26.76 26.39 26.68 4,284,832 +0.19(+0.71%)
Jul 08, 2014 26.47 26.61 26.11 26.49 5,777,481 -0.04(-0.14%)
Jul 07, 2014 26.54 26.65 26.34 26.53 4,686,350 -0.34(-1.28%)
Jul 03, 2014 26.82 26.87 26.87 26.87 2,562,478 -0.01(-0.05%)
Jul 02, 2014 26.76 26.91 26.66 26.89 4,219,169 +0.22(+0.82%)
Jul 01, 2014 26.59 26.73 26.47 26.67 3,263,785 +0.07(+0.28%)
Jun 30, 2014 26.63 26.68 26.41 26.59 4,800,920 -0.03(-0.12%)
Jun 27, 2014 26.55 26.65 26.42 26.62 2,952,341 +0.15(+0.57%)
Jun 26, 2014 26.01 26.48 25.89 26.47 5,453,354 +0.45(+1.73%)
Jun 25, 2014 25.89 26.32 25.87 26.03 6,821,462 +0.12(+0.48%)
Jun 24, 2014 26.87 26.90 25.86 25.90 7,242,151 -1.00(-3.73%)
Jun 23, 2014 26.73 26.95 26.63 26.90 4,427,107 +0.13(+0.49%)
Jun 20, 2014 26.66 26.86 26.63 26.77 5,485,742 +0.31(+1.15%)
Jun 19, 2014 26.65 26.71 26.36 26.47 7,340,816 -0.16(-0.61%)
Jun 18, 2014 26.62 26.72 26.37 26.63 6,185,253 +0.02(+0.07%)
Jun 17, 2014 26.83 26.85 26.48 26.61 5,746,326 -0.32(-1.18%)
Jun 16, 2014 26.69 27.13 26.68 26.93 8,372,432 +0.30(+1.12%)
Jun 13, 2014 26.13 26.67 26.12 26.63 9,920,479 +0.54(+2.08%)
Jun 12, 2014 25.63 26.14 25.63 26.09 10,708,128 +0.75(+2.98%)
Jun 11, 2014 25.04 25.40 24.95 25.33 6,024,500 +0.36(+1.45%)
Jun 10, 2014 24.85 25.05 24.71 24.97 4,830,725 +0.52(+2.14%)
Jun 06, 2014 24.23 24.45 24.19 24.45 2,986,494 +0.26(+1.06%)
Jun 05, 2014 24.22 24.32 24.03 24.19 3,753,383 -0.06(-0.23%)
Jun 04, 2014 24.08 24.35 23.94 24.25 4,487,180 +0.10(+0.41%)
Jun 03, 2014 24.00 24.18 23.98 24.15 4,105,083 +0.07(+0.31%)
Jun 02, 2014 23.91 24.14 23.91 24.07 3,946,248 +0.18(+0.76%)
May 30, 2014 23.82 23.96 23.68 23.89 3,854,253 +0.05(+0.21%)
May 29, 2014 23.87 24.02 23.69 23.84 4,331,725 -0.02(-0.08%)
May 28, 2014 23.94 23.98 23.64 23.86 5,351,625 -0.04(-0.18%)
May 27, 2014 24.23 24.29 23.79 23.90 3,868,443 -0.26(-1.08%)
May 23, 2014 24.27 24.16 24.16 24.16 3,288,735 -0.02(-0.08%)
May 22, 2014 24.11 24.21 24.05 24.18 2,429,187 +0.04(+0.15%)
May 21, 2014 24.02 24.16 23.87 24.15 3,518,511 +0.17(+0.72%)
May 20, 2014 24.13 24.13 23.90 23.97 2,802,309 -0.17(-0.72%)
May 19, 2014 24.12 24.20 24.04 24.15 3,175,988 +0.09(+0.36%)
May 16, 2014 24.38 24.44 23.95 24.06 4,218,256 -0.37(-1.52%)
May 15, 2014 24.46 24.54 24.15 24.43 5,491,273 -0.09(-0.38%)
May 14, 2014 24.52 24.61 24.47 24.52 2,876,381 +0.00(+0.00%)
May 13, 2014 24.41 24.54 24.29 24.52 3,235,049 +0.18(+0.74%)
May 12, 2014 24.08 24.36 24.07 24.34 4,279,962 +0.37(+1.55%)
May 09, 2014 24.07 24.10 23.77 23.97 7,088,191 -0.19(-0.80%)
May 08, 2014 24.56 24.65 24.11 24.16 5,722,427 -0.40(-1.64%)
May 07, 2014 24.68 24.70 24.51 24.57 4,915,139 -0.17(-0.68%)
May 06, 2014 24.41 24.78 24.39 24.74 5,193,984 +0.37(+1.50%)
May 05, 2014 24.25 24.40 24.18 24.37 3,660,491 -0.02(-0.08%)
May 02, 2014 23.98 24.40 23.95 24.39 4,174,142 +0.34(+1.42%)
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.