Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.