Suncor Energy Inc (NY: SU )

36.99 -0.26 (-0.68%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.19 21.26 20.71 20.71 7,666,833 -0.70(-3.29%)
May 30, 2013 21.42 21.56 21.23 21.42 5,075,459 -0.06(-0.29%)
May 29, 2013 21.13 21.51 21.10 21.48 6,194,909 +0.21(+1.00%)
May 28, 2013 21.38 21.44 21.20 21.27 7,778,249 +0.12(+0.55%)
May 24, 2013 21.21 21.31 21.07 21.15 7,448,117 -0.31(-1.43%)
May 23, 2013 20.99 21.52 20.90 21.46 10,313,843 +0.06(+0.29%)
May 22, 2013 21.68 22.10 21.26 21.40 10,203,331 -0.45(-2.06%)
May 21, 2013 21.94 22.20 21.76 21.85 6,228,457 -0.27(-1.21%)
May 20, 2013 21.81 22.17 21.80 22.11 3,873,631 +0.25(+1.12%)
May 17, 2013 21.55 21.96 21.43 21.87 8,099,815 +0.33(+1.56%)
May 16, 2013 21.57 21.85 21.47 21.53 6,396,871 -0.11(-0.51%)
May 15, 2013 21.49 21.75 21.41 21.64 8,646,493 -0.04(-0.19%)
May 13, 2013 21.66 21.69 21.45 21.68 7,800,133 +0.03(+0.13%)
May 10, 2013 21.44 21.68 21.37 21.66 6,853,437 -0.01(-0.03%)
May 09, 2013 21.82 21.89 21.61 21.66 7,796,849 -0.20(-0.91%)
May 08, 2013 21.41 21.98 21.41 21.86 10,040,912 +0.46(+2.17%)
May 07, 2013 20.99 21.44 20.99 21.40 10,611,860 +0.49(+2.35%)
May 06, 2013 21.18 21.18 20.85 20.90 6,507,779 -0.18(-0.87%)
May 03, 2013 21.08 21.25 20.88 21.09 12,162,022 +0.20(+0.98%)
May 02, 2013 20.83 20.94 20.59 20.88 10,958,872 +0.13(+0.63%)
May 01, 2013 21.12 21.14 20.70 20.75 14,419,132 -0.53(-2.50%)
Apr 30, 2013 20.77 21.32 20.47 21.29 17,137,420 +1.28(+6.42%)
Apr 29, 2013 19.94 20.10 19.74 20.00 9,364,057 +0.32(+1.63%)
Apr 26, 2013 19.82 19.84 19.64 19.68 6,977,192 -0.12(-0.59%)
Apr 25, 2013 19.84 19.93 19.61 19.80 7,985,499 +0.09(+0.45%)
Apr 24, 2013 19.25 19.72 19.24 19.71 6,788,677 +0.49(+2.52%)
Apr 23, 2013 19.10 19.26 18.95 19.22 8,037,959 +0.16(+0.82%)
Apr 22, 2013 18.79 19.07 18.65 19.07 6,780,775 +0.34(+1.82%)
Apr 19, 2013 18.83 18.91 18.51 18.72 4,441,533 -0.14(-0.76%)
Apr 18, 2013 18.80 19.01 18.48 18.87 6,452,888 +0.24(+1.28%)
Apr 17, 2013 18.72 18.81 18.38 18.63 8,679,823 -0.39(-2.05%)
Apr 16, 2013 18.66 19.05 18.39 19.02 8,068,467 +0.68(+3.69%)
Apr 15, 2013 19.17 19.17 18.33 18.34 14,049,584 -1.09(-5.59%)
Apr 12, 2013 19.80 19.84 19.35 19.43 5,987,599 -0.64(-3.17%)
Apr 11, 2013 20.36 20.39 20.06 20.06 3,982,538 -0.22(-1.08%)
Apr 10, 2013 20.10 20.33 20.04 20.28 4,598,398 +0.22(+1.09%)
Apr 09, 2013 19.54 20.12 19.52 20.06 5,911,749 +0.63(+3.23%)
Apr 08, 2013 19.63 19.67 19.30 19.43 8,759,987 -0.23(-1.18%)
Apr 05, 2013 19.48 19.72 19.26 19.67 7,828,140 -0.09(-0.45%)
Apr 04, 2013 20.16 20.18 19.67 19.76 9,289,004 -0.56(-2.76%)
Apr 03, 2013 20.99 21.03 20.27 20.32 8,073,136 -0.70(-3.32%)
Apr 02, 2013 20.75 21.03 20.73 21.01 5,123,575 +0.29(+1.42%)
Apr 01, 2013 20.52 20.75 20.44 20.72 4,798,525 +0.21(+1.03%)
Mar 28, 2013 20.34 20.66 20.33 20.51 6,179,734 +0.08(+0.40%)
Mar 27, 2013 20.59 20.59 20.37 20.43 6,537,835 -0.21(-1.03%)
Mar 26, 2013 20.71 20.79 20.58 20.64 4,755,757 +0.07(+0.33%)
Mar 25, 2013 20.79 20.90 20.49 20.57 4,081,261 -0.12(-0.59%)
Mar 22, 2013 20.71 20.83 20.60 20.69 3,666,150 +0.06(+0.30%)
Mar 21, 2013 20.69 20.88 20.63 20.63 4,603,043 -0.05(-0.23%)
Mar 20, 2013 20.79 20.85 20.62 20.68 3,269,532 +0.04(+0.20%)
Mar 19, 2013 20.74 20.77 20.50 20.64 4,478,292 -0.12(-0.59%)
Mar 18, 2013 20.98 20.99 20.71 20.76 6,100,015 -0.49(-2.32%)
Mar 15, 2013 21.10 21.42 21.06 21.25 5,867,076 +0.18(+0.88%)
Mar 14, 2013 20.77 21.15 20.73 21.07 6,291,235 +0.33(+1.58%)
Mar 13, 2013 21.04 21.08 20.72 20.74 6,617,339 -0.32(-1.53%)
Mar 12, 2013 21.05 21.29 20.95 21.06 5,024,137 +0.04(+0.20%)
Mar 11, 2013 20.88 21.08 20.75 21.02 3,151,537 +0.14(+0.65%)
Mar 08, 2013 21.02 21.16 20.73 20.88 5,631,600 -0.03(-0.13%)
Mar 07, 2013 20.84 21.12 20.84 20.91 5,602,348 +0.19(+0.92%)
Mar 06, 2013 20.63 20.80 20.58 20.72 4,194,108 +0.21(+1.00%)
Mar 05, 2013 20.58 20.77 20.48 20.51 5,824,202 +0.13(+0.64%)
Mar 04, 2013 20.58 20.69 20.36 20.38 7,498,752 -0.18(-0.86%)
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.