Skip to main content

Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.76 24.23 23.70 23.96 3,620,648 +0.25(+1.05%)
Nov 27, 2013 23.71 23.90 23.57 23.71 5,498,616 -0.23(-0.95%)
Nov 26, 2013 24.25 24.25 23.81 23.94 7,720,264 -0.33(-1.36%)
Nov 25, 2013 24.59 24.65 24.22 24.27 6,133,197 -0.48(-1.94%)
Nov 22, 2013 24.80 24.82 24.48 24.75 5,764,623 -0.05(-0.22%)
Nov 21, 2013 24.80 24.98 24.66 24.81 5,237,758 -0.10(-0.39%)
Nov 20, 2013 24.65 24.91 24.62 24.90 6,905,897 +0.41(+1.66%)
Nov 19, 2013 24.37 24.59 24.30 24.50 5,901,748 +0.04(+0.17%)
Nov 18, 2013 24.70 24.74 24.39 24.46 4,432,657 -0.13(-0.53%)
Nov 15, 2013 24.57 24.65 24.39 24.59 3,403,616 +0.08(+0.31%)
Nov 14, 2013 24.31 24.53 24.08 24.51 4,998,299 +0.58(+2.44%)
Nov 12, 2013 24.00 24.17 23.91 23.93 4,905,515 -0.23(-0.97%)
Nov 11, 2013 24.23 24.35 24.01 24.16 5,038,904 -0.05(-0.20%)
Nov 08, 2013 23.63 24.25 23.62 24.21 6,640,866 +0.51(+2.15%)
Nov 07, 2013 24.16 24.20 23.57 23.70 9,626,757 -0.49(-2.05%)
Nov 06, 2013 24.28 24.41 24.04 24.20 9,618,822 +0.09(+0.37%)
Nov 05, 2013 24.12 24.21 23.81 24.11 7,646,497 -0.07(-0.28%)
Nov 04, 2013 24.38 24.40 24.02 24.17 6,927,446 -0.03(-0.11%)
Nov 01, 2013 25.10 25.10 24.15 24.20 10,616,177 -0.78(-3.11%)
Oct 31, 2013 25.15 25.43 24.88 24.98 7,308,042 +0.12(+0.50%)
Oct 30, 2013 24.92 25.05 24.60 24.85 4,379,785 -0.07(-0.28%)
Oct 29, 2013 24.74 24.96 24.73 24.92 3,239,283 +0.25(+1.03%)
Oct 28, 2013 24.79 24.79 24.58 24.67 3,919,497 -0.06(-0.25%)
Oct 25, 2013 24.35 24.78 24.35 24.73 4,317,698 +0.30(+1.21%)
Oct 24, 2013 24.20 24.45 24.11 24.44 5,690,891 +0.17(+0.71%)
Oct 23, 2013 24.78 24.79 24.20 24.26 7,561,041 -0.82(-3.26%)
Oct 22, 2013 25.23 25.38 24.96 25.08 4,139,962 -0.11(-0.44%)
Oct 21, 2013 25.25 25.40 25.09 25.19 3,238,236 +0.01(+0.03%)
Oct 18, 2013 25.06 25.33 24.98 25.18 3,035,976 +0.22(+0.88%)
Oct 17, 2013 24.91 25.01 24.80 24.96 4,180,676 +0.08(+0.30%)
Oct 16, 2013 24.59 24.91 24.50 24.89 4,665,257 +0.32(+1.31%)
Oct 15, 2013 24.39 24.64 24.24 24.57 3,933,466 -0.02(-0.08%)
Oct 14, 2013 24.39 24.74 24.37 24.59 2,305,672 +0.15(+0.62%)
Oct 11, 2013 24.35 24.55 24.31 24.44 3,571,122 +0.08(+0.34%)
Oct 10, 2013 24.22 24.46 23.94 24.35 4,148,439 +0.40(+1.66%)
Oct 09, 2013 23.72 24.04 23.57 23.95 5,852,644 +0.21(+0.90%)
Oct 08, 2013 24.45 24.48 23.71 23.74 6,014,194 -0.64(-2.62%)
Oct 07, 2013 24.25 24.55 24.13 24.38 3,674,052 -0.12(-0.48%)
Oct 04, 2013 24.16 24.63 24.13 24.50 5,521,999 +0.37(+1.54%)
Oct 03, 2013 24.50 24.50 23.98 24.13 7,244,407 -0.36(-1.49%)
Oct 02, 2013 24.55 24.59 24.34 24.49 4,681,474 -0.23(-0.94%)
Oct 01, 2013 24.48 24.95 24.45 24.72 4,462,567 -0.19(-0.77%)
Sep 27, 2013 24.82 25.05 24.64 24.92 4,477,223 +0.00(+0.00%)
Sep 26, 2013 24.87 24.94 24.75 24.92 3,804,937 +0.20(+0.81%)
Sep 25, 2013 24.55 24.92 24.46 24.72 4,790,550 +0.28(+1.15%)
Sep 24, 2013 24.66 24.74 24.43 24.44 4,742,221 -0.38(-1.55%)
Sep 23, 2013 24.56 24.88 24.38 24.82 5,681,079 +0.15(+0.61%)
Sep 20, 2013 24.88 24.90 24.66 24.67 4,337,126 -0.16(-0.64%)
Sep 19, 2013 25.25 25.26 24.82 24.83 4,846,743 -0.31(-1.23%)
Sep 18, 2013 24.66 25.23 24.56 25.14 4,691,195 +0.44(+1.78%)
Sep 17, 2013 24.74 24.93 24.61 24.70 3,835,453 -0.09(-0.36%)
Sep 16, 2013 24.96 25.11 24.69 24.79 4,328,189 -0.05(-0.22%)
Sep 13, 2013 24.70 24.98 24.70 24.84 5,506,973 +0.04(+0.17%)
Sep 12, 2013 24.32 24.82 24.30 24.80 6,089,586 +0.32(+1.32%)
Sep 11, 2013 24.14 24.50 24.07 24.48 3,839,866 +0.25(+1.05%)
Sep 10, 2013 24.32 24.37 23.91 24.22 5,216,030 -0.14(-0.56%)
Sep 09, 2013 24.33 24.52 24.26 24.36 4,674,343 +0.16(+0.65%)
Sep 06, 2013 23.91 24.35 23.91 24.20 6,597,235 +0.47(+1.97%)
Sep 05, 2013 23.51 23.80 23.49 23.73 4,794,617 +0.26(+1.11%)
Sep 04, 2013 23.54 23.71 23.42 23.47 4,756,917 -0.14(-0.58%)
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.