Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.40 21.61 21.09 21.39 6,383,439 +0.23(+1.10%)
Aug 30, 2012 21.46 21.46 21.03 21.16 3,454,415 -0.35(-1.62%)
Aug 29, 2012 21.75 21.83 21.44 21.50 3,446,072 -0.16(-0.76%)
Aug 27, 2012 21.69 21.86 21.61 21.67 2,123,832 -0.03(-0.16%)
Aug 24, 2012 21.43 21.91 21.36 21.70 3,066,076 +0.22(+1.02%)
Aug 23, 2012 21.81 21.85 21.40 21.48 4,129,128 -0.40(-1.84%)
Aug 22, 2012 22.07 22.08 21.61 21.89 4,558,975 -0.32(-1.45%)
Aug 21, 2012 22.48 22.60 22.16 22.21 5,260,324 -0.10(-0.43%)
Aug 20, 2012 22.33 22.46 22.15 22.30 4,713,797 -0.09(-0.40%)
Aug 17, 2012 22.20 22.41 22.17 22.39 4,131,420 +0.21(+0.92%)
Aug 16, 2012 22.04 22.20 21.98 22.19 4,568,874 +0.21(+0.96%)
Aug 15, 2012 21.69 22.05 21.53 21.98 2,918,887 +0.18(+0.85%)
Aug 14, 2012 21.86 21.97 21.73 21.79 2,641,422 +0.05(+0.22%)
Aug 13, 2012 22.02 22.11 21.62 21.74 3,473,518 -0.17(-0.78%)
Aug 10, 2012 21.80 21.97 21.67 21.92 3,693,222 -0.08(-0.34%)
Aug 09, 2012 21.76 22.13 21.76 21.99 3,876,306 +0.15(+0.69%)
Aug 08, 2012 21.90 22.07 21.71 21.84 3,856,056 -0.23(-1.02%)
Aug 07, 2012 21.94 22.24 21.92 22.07 5,373,676 +0.34(+1.57%)
Aug 06, 2012 21.58 21.88 21.54 21.72 3,172,615 +0.13(+0.60%)
Aug 03, 2012 21.32 21.74 21.29 21.59 6,102,075 +0.83(+4.02%)
Aug 02, 2012 20.66 21.05 20.45 20.76 6,152,073 -0.19(-0.91%)
Aug 01, 2012 21.07 21.32 20.83 20.95 5,313,895 +0.07(+0.33%)
Jul 31, 2012 21.35 21.48 20.84 20.88 5,456,134 -0.55(-2.58%)
Jul 30, 2012 21.57 21.63 21.31 21.44 5,045,344 -0.24(-1.10%)
Jul 27, 2012 21.72 21.83 21.40 21.68 7,628,129 +0.12(+0.54%)
Jul 26, 2012 21.14 21.65 21.10 21.56 9,656,536 +0.77(+3.68%)
Jul 25, 2012 20.25 20.79 20.02 20.79 10,937,351 +0.85(+4.29%)
Jul 24, 2012 20.31 20.45 19.77 19.94 8,542,655 -0.42(-2.08%)
Jul 23, 2012 20.02 20.49 19.49 20.36 10,410,790 -0.20(-0.96%)
Jul 20, 2012 20.44 20.61 20.36 20.56 6,338,780 -0.18(-0.89%)
Jul 19, 2012 20.60 20.94 20.59 20.75 8,258,943 +0.30(+1.47%)
Jul 18, 2012 20.16 20.54 20.12 20.45 7,741,273 +0.19(+0.95%)
Jul 17, 2012 20.21 20.32 19.82 20.25 6,064,453 +0.21(+1.06%)
Jul 16, 2012 19.80 20.14 19.67 20.04 3,661,692 +0.21(+1.03%)
Jul 13, 2012 19.52 19.92 19.47 19.84 4,880,871 +0.46(+2.40%)
Jul 12, 2012 19.26 19.52 19.18 19.37 7,021,491 -0.24(-1.22%)
Jul 11, 2012 19.27 19.75 19.26 19.61 6,671,535 +0.41(+2.14%)
Jul 10, 2012 19.71 19.90 19.01 19.20 7,141,957 -0.35(-1.78%)
Jul 09, 2012 19.63 19.74 19.39 19.55 5,245,255 -0.16(-0.83%)
Jul 06, 2012 20.06 20.14 19.60 19.71 8,389,848 -0.79(-3.87%)
Jul 05, 2012 20.78 20.84 20.45 20.51 5,932,763 -0.21(-1.02%)
Jul 03, 2012 20.10 20.83 20.03 20.72 8,208,254 +0.92(+4.63%)
Jul 02, 2012 19.80 19.83 19.39 19.80 3,227,696 +0.01(+0.03%)
Jun 29, 2012 19.54 19.80 19.49 19.80 8,702,123 +1.09(+5.81%)
Jun 28, 2012 18.61 18.74 18.30 18.71 5,717,565 -0.12(-0.62%)
Jun 27, 2012 18.58 18.87 18.45 18.82 4,477,821 +0.33(+1.77%)
Jun 26, 2012 18.49 18.62 18.32 18.50 4,744,453 +0.06(+0.33%)
Jun 25, 2012 18.43 18.53 18.26 18.43 5,135,896 -0.40(-2.11%)
Jun 22, 2012 18.63 18.89 18.50 18.83 5,162,275 +0.43(+2.34%)
Jun 21, 2012 19.66 19.80 18.39 18.40 10,629,343 -1.47(-7.40%)
Jun 20, 2012 20.26 20.31 19.67 19.87 7,776,195 -0.40(-1.96%)
Jun 19, 2012 19.79 20.34 19.77 20.27 7,259,858 +0.72(+3.71%)
Jun 18, 2012 19.15 19.77 19.03 19.54 7,590,401 +0.12(+0.63%)
Jun 15, 2012 19.19 19.50 19.13 19.42 5,841,421 +0.36(+1.86%)
Jun 14, 2012 19.29 19.41 19.00 19.06 7,106,567 -0.12(-0.61%)
Jun 13, 2012 19.10 19.55 18.97 19.18 6,312,741 -0.10(-0.53%)
Jun 12, 2012 19.00 19.30 18.74 19.28 6,355,390 +0.53(+2.84%)
Jun 11, 2012 19.67 19.68 18.71 18.75 5,681,084 -0.59(-3.08%)
Jun 08, 2012 19.02 19.49 18.92 19.34 6,470,375 -0.14(-0.74%)
Jun 07, 2012 19.93 19.98 19.42 19.49 10,472,418 +0.02(+0.11%)
Jun 06, 2012 19.04 19.47 18.96 19.47 7,065,887 +0.82(+4.40%)
Jun 05, 2012 18.27 18.79 18.18 18.65 7,222,635 +0.44(+2.44%)
Jun 04, 2012 18.13 18.24 17.74 18.20 9,227,526 +0.14(+0.80%)
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.