Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.56 22.59 22.30 22.45 7,016,789 -0.17(-0.76%)
Sep 27, 2012 22.44 22.70 22.39 22.62 5,510,501 +0.42(+1.88%)
Sep 26, 2012 22.17 22.34 21.99 22.20 7,662,046 -0.21(-0.95%)
Sep 25, 2012 23.06 23.06 22.33 22.41 8,368,378 -0.46(-2.00%)
Sep 24, 2012 22.83 23.11 22.78 22.87 6,208,066 -0.25(-1.06%)
Sep 21, 2012 23.35 23.51 23.10 23.12 6,573,520 -0.04(-0.18%)
Sep 20, 2012 22.70 23.20 22.65 23.16 4,730,762 +0.12(+0.53%)
Sep 19, 2012 23.48 23.48 22.93 23.04 8,651,611 -0.49(-2.09%)
Sep 18, 2012 23.70 23.92 23.42 23.53 5,100,033 -0.31(-1.29%)
Sep 17, 2012 24.05 24.48 23.76 23.84 6,483,051 -0.29(-1.22%)
Sep 14, 2012 23.62 24.43 23.58 24.13 9,681,836 +0.73(+3.13%)
Sep 13, 2012 22.89 23.58 22.74 23.40 6,557,876 +0.59(+2.58%)
Sep 12, 2012 23.04 23.06 22.76 22.81 3,824,476 -0.07(-0.30%)
Sep 11, 2012 22.80 23.10 22.80 22.88 3,427,998 +0.15(+0.66%)
Sep 10, 2012 22.54 22.97 22.54 22.73 5,198,659 -0.04(-0.18%)
Sep 07, 2012 22.33 22.79 22.32 22.77 7,079,192 +0.64(+2.90%)
Sep 06, 2012 21.88 22.35 21.88 22.13 6,185,620 +0.49(+2.24%)
Sep 05, 2012 21.51 21.68 21.44 21.64 4,451,888 +0.05(+0.25%)
Sep 04, 2012 21.41 21.70 21.12 21.59 6,799,911 +0.21(+0.99%)
Aug 31, 2012 21.39 21.59 21.08 21.38 6,387,372 +0.23(+1.10%)
Aug 30, 2012 21.45 21.45 21.01 21.14 3,456,544 -0.35(-1.62%)
Aug 29, 2012 21.74 21.81 21.43 21.49 3,448,195 -0.16(-0.76%)
Aug 27, 2012 21.68 21.85 21.59 21.66 2,125,141 -0.03(-0.16%)
Aug 24, 2012 21.42 21.89 21.34 21.69 3,067,966 +0.22(+1.02%)
Aug 23, 2012 21.80 21.84 21.39 21.47 4,131,672 -0.40(-1.84%)
Aug 22, 2012 22.05 22.07 21.59 21.87 4,561,784 -0.32(-1.45%)
Aug 21, 2012 22.47 22.59 22.15 22.20 5,263,565 -0.10(-0.43%)
Aug 20, 2012 22.31 22.45 22.13 22.29 4,716,701 -0.09(-0.40%)
Aug 17, 2012 22.19 22.39 22.15 22.38 4,133,966 +0.20(+0.92%)
Aug 16, 2012 22.02 22.19 21.96 22.18 4,571,689 +0.21(+0.96%)
Aug 15, 2012 21.68 22.03 21.52 21.96 2,920,686 +0.18(+0.85%)
Aug 14, 2012 21.85 21.96 21.72 21.78 2,643,049 +0.05(+0.22%)
Aug 13, 2012 22.00 22.10 21.61 21.73 3,475,658 -0.17(-0.78%)
Aug 10, 2012 21.79 21.96 21.66 21.90 3,695,497 -0.08(-0.34%)
Aug 09, 2012 21.74 22.11 21.74 21.98 3,878,694 +0.15(+0.69%)
Aug 08, 2012 21.89 22.06 21.70 21.83 3,858,432 -0.23(-1.02%)
Aug 07, 2012 21.93 22.23 21.90 22.05 5,376,987 +0.34(+1.57%)
Aug 06, 2012 21.57 21.87 21.53 21.71 3,174,570 +0.13(+0.60%)
Aug 03, 2012 21.31 21.73 21.28 21.58 6,105,835 +0.83(+4.02%)
Aug 02, 2012 20.65 21.03 20.43 20.75 6,155,864 -0.19(-0.91%)
Aug 01, 2012 21.06 21.31 20.82 20.94 5,317,169 +0.07(+0.33%)
Jul 31, 2012 21.33 21.47 20.83 20.87 5,459,496 -0.55(-2.58%)
Jul 30, 2012 21.56 21.62 21.29 21.42 5,048,452 -0.24(-1.10%)
Jul 27, 2012 21.70 21.82 21.38 21.66 7,632,829 +0.12(+0.54%)
Jul 26, 2012 21.12 21.64 21.09 21.55 9,662,486 +0.77(+3.68%)
Jul 25, 2012 20.23 20.78 20.01 20.78 10,944,090 +0.85(+4.29%)
Jul 24, 2012 20.30 20.44 19.76 19.93 8,547,918 -0.42(-2.08%)
Jul 23, 2012 20.01 20.48 19.48 20.35 10,417,204 -0.20(-0.96%)
Jul 20, 2012 20.43 20.60 20.34 20.55 6,342,685 -0.18(-0.89%)
Jul 19, 2012 20.58 20.93 20.58 20.73 8,264,032 +0.30(+1.47%)
Jul 18, 2012 20.15 20.53 20.11 20.43 7,746,043 +0.19(+0.95%)
Jul 17, 2012 20.20 20.31 19.80 20.24 6,068,190 +0.21(+1.06%)
Jul 16, 2012 19.79 20.12 19.65 20.03 3,663,949 +0.20(+1.03%)
Jul 13, 2012 19.51 19.91 19.46 19.82 4,883,878 +0.46(+2.40%)
Jul 12, 2012 19.24 19.50 19.17 19.36 7,025,818 -0.24(-1.22%)
Jul 11, 2012 19.26 19.74 19.24 19.60 6,675,645 +0.41(+2.14%)
Jul 10, 2012 19.70 19.89 19.00 19.19 7,146,358 -0.35(-1.78%)
Jul 09, 2012 19.62 19.73 19.38 19.54 5,248,486 -0.16(-0.83%)
Jul 06, 2012 20.04 20.13 19.59 19.70 8,395,018 -0.79(-3.87%)
Jul 05, 2012 20.77 20.83 20.44 20.49 5,936,418 -0.21(-1.02%)
Jul 03, 2012 20.08 20.82 20.02 20.71 8,213,312 +0.92(+4.63%)
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.