Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.60 20.81 20.55 20.68 4,336,141 -0.05(-0.26%)
Feb 27, 2013 20.52 20.94 20.43 20.74 5,645,523 +0.14(+0.66%)
Feb 26, 2013 20.93 20.93 20.40 20.60 7,811,346 -0.78(-3.65%)
Feb 22, 2013 21.15 21.42 21.05 21.38 5,648,731 +0.24(+1.13%)
Feb 21, 2013 21.34 21.35 20.97 21.14 4,872,098 -0.31(-1.47%)
Feb 20, 2013 21.63 21.74 21.40 21.46 6,346,426 -0.27(-1.26%)
Feb 19, 2013 21.61 21.83 21.52 21.73 5,154,823 +0.13(+0.60%)
Feb 15, 2013 21.83 21.83 21.37 21.60 6,555,414 -0.39(-1.77%)
Feb 14, 2013 22.39 22.39 21.92 21.99 6,402,656 -0.34(-1.53%)
Feb 13, 2013 22.28 22.35 22.09 22.33 6,058,518 +0.09(+0.40%)
Feb 12, 2013 22.02 22.33 21.96 22.24 5,904,318 +0.14(+0.65%)
Feb 11, 2013 21.91 22.18 21.76 22.10 6,878,997 +0.09(+0.40%)
Feb 08, 2013 22.11 22.24 21.94 22.01 5,177,373 -0.08(-0.34%)
Feb 07, 2013 22.32 22.46 21.76 22.09 12,788,179 -0.29(-1.31%)
Feb 06, 2013 22.65 22.87 22.10 22.38 22,582,776 -1.01(-4.33%)
Feb 04, 2013 23.46 23.53 23.30 23.39 4,490,757 -0.22(-0.93%)
Feb 01, 2013 23.21 23.63 23.19 23.61 7,228,119 +0.35(+1.50%)
Jan 31, 2013 23.35 23.48 23.24 23.26 5,337,327 -0.17(-0.73%)
Jan 30, 2013 23.57 23.69 23.40 23.43 4,326,398 -0.09(-0.38%)
Jan 29, 2013 23.41 23.60 23.39 23.52 4,446,553 +0.08(+0.35%)
Jan 28, 2013 23.42 23.47 23.18 23.44 3,544,166 +0.10(+0.41%)
Jan 25, 2013 23.21 23.40 23.12 23.34 3,611,826 +0.08(+0.35%)
Jan 24, 2013 23.23 23.34 23.17 23.26 3,618,468 -0.01(-0.06%)
Jan 23, 2013 23.42 23.49 23.24 23.28 4,125,768 -0.24(-1.02%)
Jan 22, 2013 23.26 23.55 23.15 23.52 4,345,393 +0.27(+1.15%)
Jan 18, 2013 23.37 23.47 23.19 23.25 4,902,632 -0.31(-1.33%)
Jan 17, 2013 23.55 23.62 23.47 23.56 3,403,195 +0.10(+0.44%)
Jan 16, 2013 23.39 23.47 23.30 23.46 3,449,507 -0.10(-0.41%)
Jan 15, 2013 23.33 23.62 23.31 23.56 3,776,123 +0.07(+0.29%)
Jan 14, 2013 23.26 23.50 23.21 23.49 3,740,507 +0.23(+0.97%)
Jan 11, 2013 23.35 23.42 23.10 23.26 3,487,202 -0.08(-0.35%)
Jan 10, 2013 23.21 23.45 23.19 23.34 4,612,790 +0.27(+1.16%)
Jan 09, 2013 22.99 23.09 22.90 23.08 5,930,109 +0.14(+0.60%)
Jan 08, 2013 22.98 23.04 22.83 22.94 3,176,451 -0.07(-0.30%)
Jan 07, 2013 23.17 23.17 22.93 23.01 4,967,414 -0.22(-0.94%)
Jan 04, 2013 23.07 23.31 23.07 23.23 4,603,293 +0.16(+0.68%)
Jan 03, 2013 23.10 23.23 22.98 23.07 7,679,664 -0.11(-0.47%)
Jan 02, 2013 23.07 23.18 22.55 23.18 6,839,142 +0.63(+2.79%)
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%)
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.