Skip to main content

Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.22 22.78 22.16 22.68 5,725,367 +0.12(+0.55%)
Jan 30, 2014 22.65 22.74 22.41 22.56 4,282,215 +0.03(+0.12%)
Jan 29, 2014 22.58 22.73 22.32 22.53 6,152,968 -0.22(-0.97%)
Jan 28, 2014 22.56 22.81 22.54 22.75 5,127,243 +0.19(+0.86%)
Jan 27, 2014 23.03 23.15 22.52 22.56 6,385,097 -0.46(-1.98%)
Jan 24, 2014 23.45 23.46 23.00 23.02 5,282,767 -0.53(-2.23%)
Jan 23, 2014 23.58 23.70 23.43 23.54 5,447,950 -0.13(-0.55%)
Jan 22, 2014 23.70 23.75 23.51 23.67 4,902,532 +0.07(+0.29%)
Jan 21, 2014 23.53 23.69 23.50 23.60 3,393,565 +0.05(+0.21%)
Jan 17, 2014 23.74 23.55 23.55 23.55 3,676,393 -0.17(-0.70%)
Jan 16, 2014 23.62 23.77 23.51 23.72 3,024,309 +0.15(+0.64%)
Jan 15, 2014 23.53 23.71 23.47 23.57 3,628,557 +0.03(+0.15%)
Jan 14, 2014 23.73 23.76 23.49 23.53 5,627,151 -0.18(-0.76%)
Jan 13, 2014 24.02 24.10 23.64 23.71 4,673,354 -0.32(-1.32%)
Jan 10, 2014 23.76 24.09 23.66 24.03 4,462,003 +0.29(+1.22%)
Jan 09, 2014 23.87 23.95 23.58 23.74 4,937,918 -0.23(-0.98%)
Jan 08, 2014 23.81 24.14 23.71 23.98 7,316,212 +0.12(+0.49%)
Jan 07, 2014 23.70 24.00 23.69 23.86 4,709,907 +0.16(+0.67%)
Jan 06, 2014 23.64 23.76 23.51 23.70 4,491,934 -0.04(-0.17%)
Jan 03, 2014 23.84 23.89 23.58 23.74 3,817,629 -0.07(-0.29%)
Jan 02, 2014 24.13 24.16 23.73 23.81 5,171,084 -0.41(-1.68%)
Dec 31, 2013 23.98 24.22 24.22 24.22 3,962,955 +0.26(+1.07%)
Dec 30, 2013 24.03 24.11 23.91 23.96 3,040,821 -0.08(-0.32%)
Dec 27, 2013 24.06 24.23 23.90 24.04 3,510,980 -0.06(-0.26%)
Dec 26, 2013 24.05 24.11 23.95 24.10 1,984,582 +0.08(+0.32%)
Dec 24, 2013 23.96 24.07 23.92 24.02 1,686,922 +0.11(+0.46%)
Dec 23, 2013 23.81 24.02 23.63 23.91 5,907,765 +0.37(+1.56%)
Dec 20, 2013 23.64 23.82 23.54 23.55 5,800,406 -0.08(-0.35%)
Dec 19, 2013 23.51 23.80 23.50 23.63 4,655,949 +0.04(+0.18%)
Dec 18, 2013 23.10 23.64 23.07 23.59 6,938,935 +0.44(+1.91%)
Dec 17, 2013 23.42 23.49 23.13 23.15 5,450,827 -0.37(-1.56%)
Dec 16, 2013 23.53 23.64 23.43 23.51 4,985,623 +0.18(+0.77%)
Dec 13, 2013 23.36 23.48 23.15 23.33 4,620,447 -0.05(-0.21%)
Dec 12, 2013 23.06 23.48 22.89 23.38 5,749,099 +0.20(+0.86%)
Dec 11, 2013 23.52 23.66 23.15 23.18 5,373,228 -0.34(-1.44%)
Dec 10, 2013 23.35 23.71 23.33 23.52 4,304,344 +0.25(+1.07%)
Dec 09, 2013 23.24 23.37 22.97 23.27 6,690,817 +0.08(+0.36%)
Dec 06, 2013 23.66 23.68 23.08 23.19 9,869,924 -0.37(-1.58%)
Dec 05, 2013 23.93 23.96 23.56 23.56 8,308,416 -0.45(-1.87%)
Dec 04, 2013 24.33 24.34 23.59 24.01 9,113,151 -0.39(-1.59%)
Dec 03, 2013 23.98 24.51 23.95 24.40 7,920,075 +0.44(+1.82%)
Dec 02, 2013 23.80 24.21 23.78 23.96 4,816,011 +0.00(+0.00%)
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%)
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.