Suncor Energy Inc (NY: SU )

37.78 +0.81 (+2.20%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.34 20.66 20.33 20.51 6,179,734 +0.08(+0.40%)
Mar 27, 2013 20.59 20.59 20.37 20.43 6,537,835 -0.21(-1.03%)
Mar 26, 2013 20.71 20.79 20.58 20.64 4,755,757 +0.07(+0.33%)
Mar 25, 2013 20.79 20.90 20.49 20.57 4,081,261 -0.12(-0.59%)
Mar 22, 2013 20.71 20.83 20.60 20.69 3,666,150 +0.06(+0.30%)
Mar 21, 2013 20.69 20.88 20.63 20.63 4,603,043 -0.05(-0.23%)
Mar 20, 2013 20.79 20.85 20.62 20.68 3,269,532 +0.04(+0.20%)
Mar 19, 2013 20.74 20.77 20.50 20.64 4,478,292 -0.12(-0.59%)
Mar 18, 2013 20.98 20.99 20.71 20.76 6,100,015 -0.49(-2.32%)
Mar 15, 2013 21.10 21.42 21.06 21.25 5,867,076 +0.18(+0.88%)
Mar 14, 2013 20.77 21.15 20.73 21.07 6,291,235 +0.33(+1.58%)
Mar 13, 2013 21.04 21.08 20.72 20.74 6,617,339 -0.32(-1.53%)
Mar 12, 2013 21.05 21.29 20.95 21.06 5,024,137 +0.04(+0.20%)
Mar 11, 2013 20.88 21.08 20.75 21.02 3,151,537 +0.14(+0.65%)
Mar 08, 2013 21.02 21.16 20.73 20.88 5,631,600 -0.03(-0.13%)
Mar 07, 2013 20.84 21.12 20.84 20.91 5,602,348 +0.19(+0.92%)
Mar 06, 2013 20.63 20.80 20.58 20.72 4,194,108 +0.21(+1.00%)
Mar 05, 2013 20.58 20.77 20.48 20.51 5,824,202 +0.13(+0.64%)
Mar 04, 2013 20.58 20.69 20.36 20.38 7,498,752 -0.18(-0.86%)
Mar 01, 2013 20.56 20.74 20.47 20.56 8,263,089 -0.11(-0.53%)
Feb 28, 2013 20.59 20.79 20.54 20.67 4,338,813 -0.05(-0.26%)
Feb 27, 2013 20.51 20.93 20.42 20.73 5,649,001 +0.14(+0.66%)
Feb 26, 2013 20.92 20.92 20.39 20.59 7,816,158 -0.78(-3.65%)
Feb 22, 2013 21.14 21.40 21.04 21.37 5,652,212 +0.24(+1.13%)
Feb 21, 2013 21.33 21.34 20.95 21.13 4,875,100 -0.31(-1.47%)
Feb 20, 2013 21.61 21.72 21.38 21.44 6,350,336 -0.27(-1.26%)
Feb 19, 2013 21.59 21.82 21.51 21.72 5,157,999 +0.13(+0.60%)
Feb 15, 2013 21.82 21.82 21.35 21.59 6,559,453 -0.39(-1.77%)
Feb 14, 2013 22.37 22.37 21.91 21.98 6,406,601 -0.34(-1.53%)
Feb 13, 2013 22.27 22.33 22.07 22.32 6,062,251 +0.09(+0.40%)
Feb 12, 2013 22.01 22.32 21.94 22.23 5,907,956 +0.14(+0.65%)
Feb 11, 2013 21.89 22.17 21.75 22.09 6,883,235 +0.09(+0.40%)
Feb 08, 2013 22.10 22.23 21.92 22.00 5,180,563 -0.08(-0.34%)
Feb 07, 2013 22.30 22.44 21.75 22.07 12,796,059 -0.29(-1.31%)
Feb 06, 2013 22.63 22.85 22.09 22.37 22,596,690 -1.01(-4.33%)
Feb 04, 2013 23.45 23.51 23.29 23.38 4,493,524 -0.22(-0.93%)
Feb 01, 2013 23.20 23.62 23.18 23.60 7,232,573 +0.35(+1.50%)
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%)
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.