Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.34 23.47 23.23 23.25 5,340,615 -0.17(-0.73%)
Jan 30, 2013 23.56 23.68 23.38 23.42 4,329,064 -0.09(-0.38%)
Jan 29, 2013 23.40 23.59 23.38 23.51 4,449,292 +0.08(+0.35%)
Jan 28, 2013 23.41 23.46 23.16 23.43 3,546,350 +0.10(+0.41%)
Jan 25, 2013 23.20 23.38 23.10 23.33 3,614,051 +0.08(+0.35%)
Jan 24, 2013 23.22 23.33 23.16 23.25 3,620,698 -0.01(-0.06%)
Jan 23, 2013 23.41 23.48 23.23 23.26 4,128,310 -0.24(-1.02%)
Jan 22, 2013 23.25 23.54 23.14 23.50 4,348,070 +0.27(+1.15%)
Jan 18, 2013 23.36 23.46 23.18 23.23 4,905,653 -0.31(-1.33%)
Jan 17, 2013 23.53 23.61 23.46 23.55 3,405,292 +0.10(+0.44%)
Jan 16, 2013 23.37 23.46 23.28 23.45 3,451,632 -0.10(-0.41%)
Jan 15, 2013 23.32 23.60 23.30 23.54 3,778,449 +0.07(+0.29%)
Jan 14, 2013 23.25 23.49 23.20 23.47 3,742,812 +0.23(+0.97%)
Jan 11, 2013 23.34 23.41 23.08 23.25 3,489,351 -0.08(-0.35%)
Jan 10, 2013 23.20 23.43 23.17 23.33 4,615,632 +0.27(+1.16%)
Jan 09, 2013 22.97 23.08 22.88 23.06 5,933,762 +0.14(+0.60%)
Jan 08, 2013 22.96 23.03 22.82 22.93 3,178,408 -0.07(-0.30%)
Jan 07, 2013 23.16 23.16 22.91 23.00 4,970,474 -0.22(-0.94%)
Jan 04, 2013 23.06 23.30 23.06 23.21 4,606,129 +0.16(+0.68%)
Jan 03, 2013 23.09 23.21 22.96 23.06 7,684,396 -0.11(-0.47%)
Jan 02, 2013 23.06 23.17 22.54 23.17 6,843,355 +0.63(+2.79%)
Dec 31, 2012 22.00 22.66 21.99 22.54 5,339,781 +0.49(+2.20%)
Dec 28, 2012 22.17 22.29 22.05 22.05 3,928,378 -0.31(-1.41%)
Dec 27, 2012 22.34 22.39 22.03 22.37 5,070,546 +0.02(+0.09%)
Dec 26, 2012 22.45 22.63 22.26 22.35 2,893,261 +0.00(+0.00%)
Dec 24, 2012 22.35 22.55 22.30 22.35 1,803,677 -0.12(-0.55%)
Dec 21, 2012 22.24 22.55 22.10 22.47 5,246,537 -0.16(-0.69%)
Dec 20, 2012 22.59 22.69 22.45 22.63 3,553,904 +0.06(+0.27%)
Dec 19, 2012 22.56 22.87 22.49 22.56 4,376,161 -0.10(-0.45%)
Dec 18, 2012 22.22 22.68 22.21 22.67 5,251,132 +0.35(+1.56%)
Dec 17, 2012 22.19 22.38 22.14 22.32 4,985,098 +0.17(+0.77%)
Dec 14, 2012 21.95 22.25 21.90 22.15 4,864,812 +0.19(+0.87%)
Dec 13, 2012 22.34 22.35 21.84 21.96 6,394,936 -0.39(-1.74%)
Dec 12, 2012 22.30 22.42 22.19 22.35 4,732,199 +0.12(+0.52%)
Dec 11, 2012 22.28 22.30 22.15 22.23 3,932,685 +0.03(+0.12%)
Dec 10, 2012 22.29 22.50 22.11 22.20 3,419,790 -0.01(-0.03%)
Dec 07, 2012 22.62 22.67 22.21 22.21 5,052,621 -0.20(-0.88%)
Dec 06, 2012 22.37 22.65 22.22 22.41 5,162,807 -0.12(-0.55%)
Dec 05, 2012 22.26 22.65 22.17 22.53 4,473,959 +0.36(+1.60%)
Dec 04, 2012 22.05 22.35 21.95 22.18 5,184,000 -0.11(-0.49%)
Nov 30, 2012 22.56 22.74 22.20 22.28 4,910,346 -0.32(-1.42%)
Nov 29, 2012 22.75 22.86 22.56 22.61 5,344,089 +0.08(+0.36%)
Nov 28, 2012 22.28 22.53 22.13 22.52 8,165,643 -0.08(-0.36%)
Nov 27, 2012 22.98 23.06 22.50 22.61 6,367,396 -0.31(-1.37%)
Nov 26, 2012 22.88 22.97 22.75 22.92 3,988,865 -0.26(-1.12%)
Nov 23, 2012 22.84 23.19 22.79 23.18 2,390,800 +0.43(+1.89%)
Nov 21, 2012 22.51 22.84 22.48 22.75 3,630,970 +0.22(+0.97%)
Nov 20, 2012 22.24 22.57 22.20 22.53 5,244,496 +0.18(+0.79%)
Nov 19, 2012 22.09 22.43 22.03 22.35 8,624,859 +0.85(+3.94%)
Nov 16, 2012 21.62 21.69 21.30 21.51 6,809,663 -0.10(-0.47%)
Nov 15, 2012 21.44 21.88 21.41 21.61 7,479,808 -0.08(-0.35%)
Nov 14, 2012 22.28 22.37 21.63 21.68 6,198,840 -0.51(-2.31%)
Nov 13, 2012 22.47 22.68 22.18 22.20 8,099,797 -0.61(-2.67%)
Nov 12, 2012 22.78 22.87 22.69 22.80 3,040,953 +0.12(+0.54%)
Nov 09, 2012 22.58 22.86 22.45 22.68 4,413,229 -0.05(-0.24%)
Nov 08, 2012 23.08 23.28 22.74 22.74 5,393,365 -0.35(-1.51%)
Nov 07, 2012 23.42 23.43 22.89 23.08 6,765,818 -0.72(-3.01%)
Nov 06, 2012 23.74 23.85 23.51 23.80 3,454,259 +0.18(+0.75%)
Nov 05, 2012 23.56 23.79 23.45 23.62 4,304,147 -0.18(-0.75%)
Nov 02, 2012 23.92 24.04 23.63 23.80 8,178,675 +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.