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 (%)
Sep 30, 2014 22.59 23.42 22.47 22.71 10,373,388 +0.02(+0.08%)
Sep 29, 2014 22.74 22.84 22.50 22.69 7,544,101 -0.23(-1.01%)
Sep 26, 2014 22.77 23.20 22.69 22.92 5,047,615 +0.12(+0.52%)
Sep 25, 2014 23.06 23.09 22.79 22.80 6,766,784 -0.41(-1.79%)
Sep 24, 2014 23.31 23.44 22.93 23.21 7,321,606 -0.19(-0.81%)
Sep 23, 2014 23.53 23.72 23.34 23.40 5,228,118 -0.15(-0.64%)
Sep 22, 2014 23.97 23.97 23.52 23.55 5,207,705 -0.60(-2.47%)
Sep 19, 2014 24.67 24.72 24.07 24.15 5,190,898 -0.54(-2.19%)
Sep 18, 2014 24.61 24.86 24.50 24.69 4,865,569 +0.13(+0.51%)
Sep 17, 2014 24.94 24.95 24.54 24.56 3,291,418 -0.31(-1.26%)
Sep 16, 2014 24.56 25.05 24.50 24.88 4,339,097 +0.43(+1.75%)
Sep 15, 2014 24.31 24.56 24.12 24.45 4,180,669 +0.14(+0.57%)
Sep 12, 2014 24.51 24.63 24.24 24.31 4,714,023 -0.30(-1.22%)
Sep 11, 2014 24.55 24.78 24.43 24.61 5,091,570 -0.18(-0.73%)
Sep 10, 2014 24.85 24.85 24.53 24.80 5,225,343 -0.18(-0.73%)
Sep 09, 2014 24.82 24.99 24.66 24.98 4,712,816 +0.04(+0.18%)
Sep 08, 2014 25.21 25.24 24.80 24.94 3,912,932 -0.53(-2.07%)
Sep 05, 2014 25.44 25.59 25.30 25.46 3,303,314 +0.01(+0.05%)
Sep 04, 2014 25.45 25.84 25.37 25.45 6,973,471 +0.00(+0.00%)
Sep 03, 2014 25.28 25.48 25.19 25.45 3,572,828 +0.36(+1.43%)
Sep 02, 2014 25.51 25.53 25.01 25.09 5,817,126 -0.54(-2.11%)
Aug 29, 2014 25.43 25.63 25.63 25.63 3,910,003 +0.19(+0.74%)
Aug 28, 2014 25.34 25.50 25.30 25.45 2,858,946 +0.04(+0.17%)
Aug 27, 2014 25.35 25.42 25.15 25.40 3,813,698 +0.24(+0.97%)
Aug 26, 2014 25.31 25.46 25.14 25.16 3,615,537 -0.01(-0.02%)
Aug 25, 2014 25.04 25.24 24.96 25.16 2,586,528 +0.12(+0.50%)
Aug 22, 2014 24.93 25.05 24.75 25.04 3,842,022 +0.11(+0.45%)
Aug 21, 2014 24.90 25.01 24.79 24.93 4,004,267 +0.12(+0.48%)
Aug 20, 2014 24.72 24.89 24.60 24.81 2,822,743 +0.16(+0.66%)
Aug 19, 2014 24.57 24.77 24.52 24.65 3,627,938 +0.17(+0.71%)
Aug 18, 2014 24.67 24.68 24.27 24.47 4,029,007 -0.12(-0.51%)
Aug 15, 2014 24.14 24.67 23.82 24.60 7,982,972 +0.61(+2.52%)
Aug 14, 2014 24.16 24.27 23.80 23.99 4,886,564 -0.12(-0.52%)
Aug 13, 2014 24.42 24.49 24.00 24.12 5,472,611 -0.16(-0.64%)
Aug 12, 2014 24.58 24.63 24.23 24.27 4,501,088 -0.39(-1.57%)
Aug 11, 2014 24.63 24.74 24.50 24.66 3,233,581 +0.21(+0.87%)
Aug 08, 2014 24.24 24.50 24.16 24.45 5,128,851 +0.15(+0.62%)
Aug 07, 2014 24.58 24.65 24.04 24.30 5,138,229 -0.18(-0.74%)
Aug 06, 2014 24.48 24.67 24.32 24.48 4,222,459 -0.09(-0.36%)
Aug 05, 2014 25.05 25.15 24.19 24.57 9,193,334 -0.77(-3.03%)
Aug 04, 2014 24.80 25.46 24.72 25.33 4,781,712 +0.55(+2.21%)
Aug 01, 2014 25.38 25.54 24.65 24.78 8,708,616 -0.84(-3.26%)
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%)
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.