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 (%)
Mar 28, 2013 20.36 20.68 20.34 20.52 6,175,929 +0.08(+0.40%)
Mar 27, 2013 20.60 20.60 20.38 20.44 6,533,809 -0.21(-1.03%)
Mar 26, 2013 20.73 20.80 20.60 20.65 4,752,828 +0.07(+0.33%)
Mar 25, 2013 20.81 20.92 20.51 20.58 4,078,748 -0.12(-0.59%)
Mar 22, 2013 20.72 20.84 20.62 20.70 3,663,892 +0.06(+0.30%)
Mar 21, 2013 20.70 20.90 20.64 20.64 4,600,209 -0.05(-0.23%)
Mar 20, 2013 20.80 20.86 20.63 20.69 3,267,519 +0.04(+0.20%)
Mar 19, 2013 20.75 20.79 20.51 20.65 4,475,534 -0.12(-0.59%)
Mar 18, 2013 20.99 21.01 20.72 20.77 6,096,259 -0.49(-2.32%)
Mar 15, 2013 21.12 21.44 21.07 21.27 5,863,463 +0.18(+0.88%)
Mar 14, 2013 20.79 21.17 20.74 21.08 6,287,361 +0.33(+1.58%)
Mar 13, 2013 21.05 21.09 20.73 20.75 6,613,265 -0.32(-1.53%)
Mar 12, 2013 21.07 21.30 20.96 21.07 5,021,043 +0.04(+0.19%)
Mar 11, 2013 20.89 21.09 20.76 21.03 3,149,596 +0.14(+0.65%)
Mar 08, 2013 21.03 21.18 20.75 20.90 5,628,132 -0.03(-0.13%)
Mar 07, 2013 20.86 21.13 20.86 20.92 5,598,898 +0.19(+0.92%)
Mar 06, 2013 20.64 20.81 20.60 20.73 4,191,526 +0.21(+1.00%)
Mar 05, 2013 20.59 20.79 20.49 20.53 5,820,616 +0.13(+0.64%)
Mar 04, 2013 20.59 20.70 20.37 20.40 7,494,135 -0.18(-0.86%)
Mar 01, 2013 20.57 20.75 20.48 20.57 8,258,001 -0.11(-0.53%)
Feb 28, 2013 20.60 20.81 20.55 20.68 4,336,141 -0.05(-0.26%)
Feb 27, 2013 20.52 20.94 20.43 20.74 5,645,523 +0.14(+0.66%)
Feb 26, 2013 20.93 20.93 20.40 20.60 7,811,346 -0.78(-3.65%)
Feb 22, 2013 21.15 21.42 21.05 21.38 5,648,731 +0.24(+1.13%)
Feb 21, 2013 21.34 21.35 20.97 21.14 4,872,098 -0.31(-1.47%)
Feb 20, 2013 21.63 21.74 21.40 21.46 6,346,426 -0.27(-1.26%)
Feb 19, 2013 21.61 21.83 21.52 21.73 5,154,823 +0.13(+0.60%)
Feb 15, 2013 21.83 21.83 21.37 21.60 6,555,414 -0.39(-1.77%)
Feb 14, 2013 22.39 22.39 21.92 21.99 6,402,656 -0.34(-1.53%)
Feb 13, 2013 22.28 22.35 22.09 22.33 6,058,518 +0.09(+0.40%)
Feb 12, 2013 22.02 22.33 21.96 22.24 5,904,318 +0.14(+0.65%)
Feb 11, 2013 21.91 22.18 21.76 22.10 6,878,997 +0.09(+0.40%)
Feb 08, 2013 22.11 22.24 21.94 22.01 5,177,373 -0.08(-0.34%)
Feb 07, 2013 22.32 22.46 21.76 22.09 12,788,179 -0.29(-1.31%)
Feb 06, 2013 22.65 22.87 22.10 22.38 22,582,776 -1.01(-4.33%)
Feb 04, 2013 23.46 23.53 23.30 23.39 4,490,757 -0.22(-0.93%)
Feb 01, 2013 23.21 23.63 23.19 23.61 7,228,119 +0.35(+1.50%)
Jan 31, 2013 23.35 23.48 23.24 23.26 5,337,327 -0.17(-0.73%)
Jan 30, 2013 23.57 23.69 23.40 23.43 4,326,398 -0.09(-0.38%)
Jan 29, 2013 23.41 23.60 23.39 23.52 4,446,553 +0.08(+0.35%)
Jan 28, 2013 23.42 23.47 23.18 23.44 3,544,166 +0.10(+0.41%)
Jan 25, 2013 23.21 23.40 23.12 23.34 3,611,826 +0.08(+0.35%)
Jan 24, 2013 23.23 23.34 23.17 23.26 3,618,468 -0.01(-0.06%)
Jan 23, 2013 23.42 23.49 23.24 23.28 4,125,768 -0.24(-1.02%)
Jan 22, 2013 23.26 23.55 23.15 23.52 4,345,393 +0.27(+1.15%)
Jan 18, 2013 23.37 23.47 23.19 23.25 4,902,632 -0.31(-1.33%)
Jan 17, 2013 23.55 23.62 23.47 23.56 3,403,195 +0.10(+0.44%)
Jan 16, 2013 23.39 23.47 23.30 23.46 3,449,507 -0.10(-0.41%)
Jan 15, 2013 23.33 23.62 23.31 23.56 3,776,123 +0.07(+0.29%)
Jan 14, 2013 23.26 23.50 23.21 23.49 3,740,507 +0.23(+0.97%)
Jan 11, 2013 23.35 23.42 23.10 23.26 3,487,202 -0.08(-0.35%)
Jan 10, 2013 23.21 23.45 23.19 23.34 4,612,790 +0.27(+1.16%)
Jan 09, 2013 22.99 23.09 22.90 23.08 5,930,109 +0.14(+0.60%)
Jan 08, 2013 22.98 23.04 22.83 22.94 3,176,451 -0.07(-0.30%)
Jan 07, 2013 23.17 23.17 22.93 23.01 4,967,414 -0.22(-0.94%)
Jan 04, 2013 23.07 23.31 23.07 23.23 4,603,293 +0.16(+0.68%)
Jan 03, 2013 23.10 23.23 22.98 23.07 7,679,664 -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.