Skip to main content

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 (%)
Oct 31, 2014 21.90 22.32 21.59 22.30 6,453,994 +0.43(+1.98%)
Oct 30, 2014 21.70 22.09 21.63 21.87 8,305,901 +0.09(+0.40%)
Oct 29, 2014 22.13 22.41 21.56 21.78 7,902,557 -0.11(-0.49%)
Oct 28, 2014 21.42 21.95 21.23 21.89 5,640,708 +0.58(+2.74%)
Oct 27, 2014 21.46 21.72 21.72 21.31 5,632,210 -0.41(-1.91%)
Oct 24, 2014 21.70 21.78 21.37 21.72 4,598,853 -0.03(-0.14%)
Oct 23, 2014 21.44 21.86 21.36 21.75 6,366,189 +0.60(+2.82%)
Oct 22, 2014 21.69 21.75 21.09 21.16 6,994,684 -0.57(-2.63%)
Oct 21, 2014 21.59 21.73 21.34 21.73 7,005,725 +0.53(+2.52%)
Oct 20, 2014 21.10 21.22 20.66 21.19 7,351,554 +0.20(+0.96%)
Oct 17, 2014 21.07 21.35 20.82 20.99 11,815,649 +0.29(+1.42%)
Oct 16, 2014 19.81 20.92 19.66 20.70 13,642,539 +0.45(+2.20%)
Oct 15, 2014 19.77 20.30 19.50 20.25 13,637,152 +0.20(+1.00%)
Oct 14, 2014 20.27 20.45 19.88 20.05 14,964,925 -0.21(-1.05%)
Oct 13, 2014 20.52 20.93 20.25 20.26 7,223,760 -0.26(-1.28%)
Oct 10, 2014 20.89 21.04 20.41 20.53 10,637,091 -0.53(-2.53%)
Oct 09, 2014 21.49 21.51 20.84 21.06 11,396,336 -0.58(-2.67%)
Oct 08, 2014 21.56 21.73 20.95 21.64 11,238,243 -0.02(-0.09%)
Oct 07, 2014 22.17 22.25 21.64 21.66 7,045,703 -0.64(-2.87%)
Oct 06, 2014 22.32 22.52 22.14 22.30 5,110,871 +0.08(+0.34%)
Oct 03, 2014 22.54 22.67 22.14 22.22 6,742,896 -0.29(-1.28%)
Oct 02, 2014 22.37 22.66 21.91 22.51 8,852,317 +0.03(+0.11%)
Oct 01, 2014 22.89 23.20 22.43 22.49 10,409,557 -0.20(-0.89%)
Sep 30, 2014 22.57 23.40 22.45 22.69 10,382,017 +0.02(+0.08%)
Sep 29, 2014 22.72 22.82 22.48 22.67 7,550,377 -0.23(-1.01%)
Sep 26, 2014 22.75 23.18 22.67 22.90 5,051,814 +0.12(+0.52%)
Sep 25, 2014 23.04 23.07 22.77 22.78 6,772,413 -0.41(-1.79%)
Sep 24, 2014 23.30 23.42 22.91 23.19 7,327,696 -0.19(-0.81%)
Sep 23, 2014 23.52 23.70 23.32 23.38 5,232,467 -0.15(-0.64%)
Sep 22, 2014 23.95 23.95 23.50 23.53 5,212,037 -0.60(-2.47%)
Sep 19, 2014 24.65 24.69 24.05 24.13 5,195,217 -0.54(-2.19%)
Sep 18, 2014 24.59 24.84 24.48 24.67 4,869,617 +0.13(+0.51%)
Sep 17, 2014 24.91 24.93 24.52 24.54 3,294,156 -0.31(-1.26%)
Sep 16, 2014 24.54 25.03 24.48 24.86 4,342,707 +0.43(+1.75%)
Sep 15, 2014 24.29 24.54 24.10 24.43 4,184,147 +0.14(+0.57%)
Sep 12, 2014 24.49 24.61 24.22 24.29 4,717,944 -0.30(-1.22%)
Sep 11, 2014 24.53 24.76 24.41 24.59 5,095,806 -0.18(-0.73%)
Sep 10, 2014 24.83 24.83 24.51 24.78 5,229,690 -0.18(-0.73%)
Sep 09, 2014 24.80 24.97 24.64 24.96 4,716,736 +0.04(+0.18%)
Sep 08, 2014 25.18 25.22 24.78 24.91 3,916,187 -0.53(-2.07%)
Sep 05, 2014 25.42 25.57 25.28 25.44 3,306,062 +0.01(+0.05%)
Sep 04, 2014 25.43 25.82 25.35 25.43 6,979,272 +0.00(+0.00%)
Sep 03, 2014 25.26 25.46 25.17 25.43 3,575,800 +0.36(+1.43%)
Sep 02, 2014 25.49 25.50 24.99 25.07 5,821,965 -0.54(-2.11%)
Aug 29, 2014 25.41 25.61 25.61 25.61 3,913,256 +0.19(+0.74%)
Aug 28, 2014 25.32 25.47 25.27 25.42 2,861,325 +0.04(+0.17%)
Aug 27, 2014 25.32 25.40 25.13 25.38 3,816,871 +0.24(+0.97%)
Aug 26, 2014 25.29 25.44 25.12 25.14 3,618,545 -0.01(-0.02%)
Aug 25, 2014 25.02 25.22 24.94 25.14 2,588,680 +0.12(+0.50%)
Aug 22, 2014 24.91 25.03 24.73 25.02 3,845,219 +0.11(+0.45%)
Aug 21, 2014 24.88 24.99 24.77 24.91 4,007,598 +0.12(+0.48%)
Aug 20, 2014 24.69 24.87 24.58 24.79 2,825,091 +0.16(+0.66%)
Aug 19, 2014 24.55 24.75 24.50 24.63 3,630,956 +0.17(+0.71%)
Aug 18, 2014 24.64 24.66 24.25 24.45 4,032,359 -0.12(-0.51%)
Aug 15, 2014 24.12 24.64 23.80 24.58 7,989,614 +0.60(+2.52%)
Aug 14, 2014 24.14 24.25 23.78 23.97 4,890,630 -0.12(-0.52%)
Aug 13, 2014 24.40 24.47 23.98 24.10 5,477,164 -0.16(-0.64%)
Aug 12, 2014 24.56 24.61 24.21 24.25 4,504,833 -0.39(-1.57%)
Aug 11, 2014 24.61 24.72 24.48 24.64 3,236,271 +0.21(+0.87%)
Aug 08, 2014 24.22 24.48 24.14 24.43 5,133,118 +0.15(+0.62%)
Aug 07, 2014 24.56 24.63 24.02 24.28 5,142,504 -0.18(-0.74%)
Aug 06, 2014 24.46 24.65 24.30 24.46 4,225,972 -0.09(-0.36%)
Aug 05, 2014 25.03 25.12 24.17 24.55 9,200,983 -0.77(-3.03%)
Aug 04, 2014 24.78 25.44 24.69 25.31 4,785,690 +0.55(+2.21%)
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.