Skip to main content

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 (%)
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%)
Jan 02, 2014 24.14 24.18 23.75 23.82 5,167,900 -0.41(-1.68%)
Dec 31, 2013 23.99 24.23 24.23 24.23 3,960,515 +0.26(+1.07%)
Dec 30, 2013 24.05 24.12 23.92 23.98 3,038,948 -0.08(-0.32%)
Dec 27, 2013 24.07 24.25 23.91 24.05 3,508,818 -0.06(-0.26%)
Dec 26, 2013 24.07 24.12 23.96 24.12 1,983,360 +0.08(+0.32%)
Dec 24, 2013 23.98 24.09 23.94 24.04 1,685,883 +0.11(+0.46%)
Dec 23, 2013 23.82 24.03 23.64 23.93 5,904,128 +0.37(+1.56%)
Dec 20, 2013 23.65 23.84 23.56 23.56 5,796,834 -0.08(-0.35%)
Dec 19, 2013 23.53 23.81 23.51 23.64 4,653,082 +0.04(+0.18%)
Dec 18, 2013 23.11 23.65 23.09 23.60 6,934,663 +0.44(+1.91%)
Dec 17, 2013 23.44 23.51 23.14 23.16 5,447,471 -0.37(-1.56%)
Dec 16, 2013 23.54 23.66 23.44 23.53 4,982,553 +0.18(+0.77%)
Dec 13, 2013 23.38 23.49 23.16 23.35 4,617,602 -0.05(-0.21%)
Dec 12, 2013 23.08 23.49 22.91 23.40 5,745,559 +0.20(+0.86%)
Dec 11, 2013 23.53 23.68 23.17 23.20 5,369,919 -0.34(-1.44%)
Dec 10, 2013 23.37 23.72 23.35 23.53 4,301,694 +0.25(+1.07%)
Dec 09, 2013 23.26 23.39 22.99 23.29 6,686,698 +0.08(+0.36%)
Dec 06, 2013 23.67 23.69 23.10 23.20 9,863,847 -0.37(-1.58%)
Dec 05, 2013 23.94 23.98 23.58 23.58 8,303,300 -0.45(-1.87%)
Dec 04, 2013 24.34 24.36 23.60 24.03 9,107,540 -0.39(-1.59%)
Dec 03, 2013 23.99 24.52 23.96 24.41 7,915,198 +0.44(+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.