Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.01 22.67 22.00 22.55 5,336,493 +0.49(+2.20%)
Dec 28, 2012 22.18 22.30 22.06 22.07 3,925,959 -0.31(-1.41%)
Dec 27, 2012 22.35 22.40 22.05 22.38 5,067,424 +0.02(+0.09%)
Dec 26, 2012 22.46 22.65 22.27 22.36 2,891,479 +0.00(+0.00%)
Dec 24, 2012 22.37 22.56 22.32 22.36 1,802,566 -0.12(-0.55%)
Dec 21, 2012 22.26 22.56 22.11 22.48 5,243,307 -0.16(-0.69%)
Dec 20, 2012 22.60 22.71 22.46 22.64 3,551,715 +0.06(+0.27%)
Dec 19, 2012 22.57 22.88 22.50 22.58 4,373,466 -0.10(-0.45%)
Dec 18, 2012 22.23 22.69 22.22 22.68 5,247,899 +0.35(+1.56%)
Dec 17, 2012 22.20 22.39 22.15 22.33 4,982,028 +0.17(+0.77%)
Dec 14, 2012 21.96 22.26 21.92 22.16 4,861,817 +0.19(+0.87%)
Dec 13, 2012 22.35 22.36 21.85 21.97 6,390,998 -0.39(-1.74%)
Dec 12, 2012 22.31 22.43 22.20 22.36 4,729,286 +0.12(+0.52%)
Dec 11, 2012 22.29 22.32 22.16 22.24 3,930,263 +0.03(+0.12%)
Dec 10, 2012 22.30 22.51 22.12 22.22 3,417,684 -0.01(-0.03%)
Dec 07, 2012 22.63 22.69 22.22 22.22 5,049,510 -0.20(-0.88%)
Dec 06, 2012 22.38 22.67 22.24 22.42 5,159,628 -0.12(-0.55%)
Dec 05, 2012 22.28 22.66 22.18 22.54 4,471,204 +0.36(+1.60%)
Dec 04, 2012 22.06 22.37 21.96 22.19 5,180,808 -0.11(-0.49%)
Nov 30, 2012 22.58 22.76 22.21 22.30 4,907,322 -0.32(-1.42%)
Nov 29, 2012 22.76 22.87 22.57 22.62 5,340,799 +0.08(+0.36%)
Nov 28, 2012 22.30 22.54 22.15 22.54 8,160,615 -0.08(-0.36%)
Nov 27, 2012 23.00 23.08 22.51 22.62 6,363,475 -0.31(-1.37%)
Nov 26, 2012 22.89 22.99 22.76 22.93 3,986,408 -0.26(-1.12%)
Nov 23, 2012 22.85 23.20 22.80 23.19 2,389,327 +0.43(+1.89%)
Nov 21, 2012 22.52 22.85 22.49 22.76 3,628,734 +0.22(+0.97%)
Nov 20, 2012 22.25 22.59 22.22 22.54 5,241,266 +0.18(+0.79%)
Nov 19, 2012 22.10 22.44 22.05 22.37 8,619,548 +0.85(+3.94%)
Nov 16, 2012 21.63 21.70 21.31 21.52 6,805,470 -0.10(-0.47%)
Nov 15, 2012 21.46 21.89 21.42 21.62 7,475,202 -0.08(-0.35%)
Nov 14, 2012 22.30 22.39 21.64 21.70 6,195,023 -0.51(-2.31%)
Nov 13, 2012 22.48 22.69 22.19 22.21 8,094,810 -0.61(-2.67%)
Nov 12, 2012 22.79 22.89 22.70 22.82 3,039,081 +0.12(+0.54%)
Nov 09, 2012 22.59 22.87 22.46 22.69 4,410,512 -0.05(-0.24%)
Nov 08, 2012 23.10 23.30 22.75 22.75 5,390,044 -0.35(-1.51%)
Nov 07, 2012 23.43 23.44 22.90 23.10 6,761,652 -0.72(-3.01%)
Nov 06, 2012 23.75 23.86 23.53 23.82 3,452,132 +0.18(+0.75%)
Nov 05, 2012 23.58 23.81 23.47 23.64 4,301,497 -0.18(-0.75%)
Nov 02, 2012 23.93 24.06 23.65 23.82 8,173,639 +0.03(+0.14%)
Nov 01, 2012 23.28 23.88 23.26 23.78 7,931,696 +0.79(+3.45%)
Oct 31, 2012 22.86 23.08 22.69 22.99 7,403,486 +0.29(+1.30%)
Oct 26, 2012 22.69 22.69 22.69 22.69 3,624,561 -0.10(-0.42%)
Oct 25, 2012 22.87 23.00 22.69 22.79 5,250,404 +0.29(+1.28%)
Oct 24, 2012 22.62 22.75 22.46 22.50 5,286,230 +0.03(+0.12%)
Oct 23, 2012 22.69 22.69 22.26 22.48 8,300,639 -0.77(-3.30%)
Oct 19, 2012 23.49 23.56 23.13 23.24 6,829,951 -0.23(-0.96%)
Oct 18, 2012 23.28 23.68 23.24 23.47 5,202,639 -0.01(-0.03%)
Oct 17, 2012 23.03 23.47 22.97 23.47 4,686,440 +0.53(+2.29%)
Oct 16, 2012 22.59 23.00 22.56 22.95 6,577,336 +0.37(+1.64%)
Oct 15, 2012 22.53 22.70 22.44 22.58 4,228,794 +0.03(+0.12%)
Oct 12, 2012 22.60 22.72 22.46 22.55 4,787,448 -0.05(-0.21%)
Oct 11, 2012 22.74 22.80 22.55 22.60 7,190,524 +0.11(+0.49%)
Oct 10, 2012 22.72 22.84 22.41 22.49 7,118,618 -0.36(-1.59%)
Oct 09, 2012 22.84 23.01 22.73 22.85 6,083,981 +0.11(+0.48%)
Oct 08, 2012 22.78 22.98 22.63 22.74 4,286,741 -0.29(-1.28%)
Oct 05, 2012 23.26 23.36 22.90 23.04 6,560,629 -0.10(-0.41%)
Oct 04, 2012 22.87 23.25 22.86 23.13 9,257,184 +0.48(+2.11%)
Oct 03, 2012 22.78 22.82 22.57 22.65 8,463,348 -0.21(-0.93%)
Oct 02, 2012 22.87 23.00 22.62 22.87 6,960,146 +0.16(+0.69%)
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.