Suncor Energy Inc (NY: SU )

36.84 +0.36 (+0.99%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.25 19.83 19.25 19.72 6,101,125 +0.42(+2.20%)
Dec 28, 2012 19.40 19.50 19.29 19.30 4,488,485 -0.28(-1.41%)
Dec 27, 2012 19.55 19.59 19.28 19.58 5,793,503 +0.02(+0.09%)
Dec 26, 2012 19.65 19.81 19.48 19.56 3,305,781 +0.00(+0.00%)
Dec 24, 2012 19.56 19.74 19.52 19.56 2,060,845 -0.11(-0.55%)
Dec 21, 2012 19.47 19.74 19.34 19.66 5,994,587 -0.14(-0.69%)
Dec 20, 2012 19.77 19.86 19.65 19.80 4,060,618 +0.05(+0.27%)
Dec 19, 2012 19.74 20.01 19.68 19.75 5,000,112 -0.09(-0.45%)
Dec 18, 2012 19.44 19.85 19.44 19.84 5,999,837 +0.30(+1.56%)
Dec 17, 2012 19.42 19.59 19.38 19.53 5,695,871 +0.15(+0.77%)
Dec 14, 2012 19.21 19.47 19.17 19.38 5,558,435 +0.17(+0.87%)
Dec 13, 2012 19.55 19.56 19.11 19.22 7,306,724 -0.34(-1.74%)
Dec 12, 2012 19.52 19.62 19.42 19.56 5,406,915 +0.10(+0.52%)
Dec 11, 2012 19.50 19.52 19.38 19.46 4,493,406 +0.02(+0.12%)
Dec 10, 2012 19.51 19.69 19.35 19.43 3,907,382 -0.01(-0.03%)
Dec 07, 2012 19.80 19.84 19.44 19.44 5,773,022 -0.17(-0.88%)
Dec 06, 2012 19.58 19.83 19.45 19.61 5,898,918 -0.11(-0.55%)
Dec 05, 2012 19.49 19.82 19.40 19.72 5,111,854 +0.31(+1.60%)
Dec 04, 2012 19.29 19.56 19.21 19.41 5,923,134 -0.10(-0.49%)
Nov 30, 2012 19.75 19.90 19.43 19.50 5,610,462 -0.28(-1.42%)
Nov 29, 2012 19.91 20.01 19.74 19.78 6,106,048 +0.07(+0.36%)
Nov 28, 2012 19.50 19.72 19.37 19.71 9,329,898 -0.07(-0.36%)
Nov 27, 2012 20.11 20.19 19.69 19.78 7,275,257 -0.28(-1.37%)
Nov 26, 2012 20.02 20.11 19.91 20.06 4,557,596 -0.23(-1.12%)
Nov 23, 2012 19.99 20.29 19.95 20.29 2,731,679 +0.38(+1.89%)
Nov 21, 2012 19.70 19.99 19.67 19.91 4,148,673 +0.19(+0.97%)
Nov 20, 2012 19.46 19.75 19.43 19.72 5,992,254 +0.16(+0.79%)
Nov 19, 2012 19.33 19.63 19.28 19.56 9,854,588 +0.74(+3.94%)
Nov 16, 2012 18.92 18.98 18.64 18.82 7,780,583 -0.09(-0.47%)
Nov 15, 2012 18.77 19.15 18.74 18.91 8,546,277 -0.07(-0.35%)
Nov 14, 2012 19.50 19.58 18.93 18.98 7,082,669 -0.45(-2.31%)
Nov 13, 2012 19.66 19.85 19.41 19.43 9,254,664 -0.53(-2.67%)
Nov 12, 2012 19.93 20.02 19.86 19.96 3,474,532 +0.11(+0.54%)
Nov 09, 2012 19.76 20.01 19.65 19.85 5,042,466 -0.05(-0.24%)
Nov 08, 2012 20.20 20.38 19.90 19.90 6,162,349 -0.31(-1.51%)
Nov 07, 2012 20.50 20.50 20.03 20.20 7,730,486 -0.63(-3.01%)
Nov 06, 2012 20.78 20.87 20.58 20.83 3,946,766 +0.16(+0.75%)
Nov 05, 2012 20.62 20.83 20.53 20.68 4,917,831 -0.16(-0.75%)
Nov 02, 2012 20.93 21.04 20.68 20.83 9,344,788 +0.03(+0.14%)
Nov 01, 2012 20.36 20.89 20.34 20.80 9,068,178 +0.69(+3.45%)
Oct 31, 2012 19.99 20.19 19.84 20.11 8,464,285 +0.26(+1.30%)
Oct 26, 2012 19.84 19.85 19.85 19.85 4,143,901 -0.08(-0.42%)
Oct 25, 2012 20.01 20.12 19.85 19.93 6,002,701 +0.25(+1.28%)
Oct 24, 2012 19.78 19.90 19.64 19.68 6,043,660 +0.02(+0.12%)
Oct 23, 2012 19.85 19.85 19.47 19.66 9,489,986 -0.67(-3.30%)
Oct 19, 2012 20.54 20.61 20.23 20.33 7,808,572 -0.20(-0.96%)
Oct 18, 2012 20.36 20.71 20.33 20.53 5,948,092 -0.01(-0.03%)
Oct 17, 2012 20.14 20.53 20.09 20.53 5,357,930 +0.46(+2.29%)
Oct 16, 2012 19.76 20.12 19.74 20.07 7,519,761 +0.32(+1.64%)
Oct 15, 2012 19.71 19.86 19.63 19.75 4,834,711 +0.02(+0.12%)
Oct 12, 2012 19.77 19.87 19.64 19.72 5,473,411 -0.04(-0.21%)
Oct 11, 2012 19.89 19.95 19.72 19.77 8,220,809 +0.10(+0.49%)
Oct 10, 2012 19.87 19.98 19.60 19.67 8,138,599 -0.32(-1.59%)
Oct 09, 2012 19.98 20.13 19.88 19.99 6,955,716 +0.10(+0.48%)
Oct 08, 2012 19.92 20.10 19.79 19.89 4,900,961 -0.26(-1.28%)
Oct 05, 2012 20.35 20.43 20.03 20.15 7,500,660 -0.08(-0.41%)
Oct 04, 2012 20.01 20.33 19.99 20.23 10,583,587 +0.42(+2.11%)
Oct 03, 2012 19.93 19.96 19.74 19.81 9,676,008 -0.19(-0.93%)
Oct 02, 2012 20.00 20.11 19.78 20.00 7,957,421 +0.14(+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.