Suncor Energy Inc (NY: SU )

37.77 +0.80 (+2.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.58 22.76 22.21 22.30 4,907,322 -0.32(-1.42%)
Nov 29, 2012 22.76 22.87 22.57 22.62 5,340,799 +0.08(+0.36%)
Nov 28, 2012 22.30 22.54 22.15 22.54 8,160,615 -0.08(-0.36%)
Nov 27, 2012 23.00 23.08 22.51 22.62 6,363,475 -0.31(-1.37%)
Nov 26, 2012 22.89 22.99 22.76 22.93 3,986,408 -0.26(-1.12%)
Nov 23, 2012 22.85 23.20 22.80 23.19 2,389,327 +0.43(+1.89%)
Nov 21, 2012 22.52 22.85 22.49 22.76 3,628,734 +0.22(+0.97%)
Nov 20, 2012 22.25 22.59 22.22 22.54 5,241,266 +0.18(+0.79%)
Nov 19, 2012 22.10 22.44 22.05 22.37 8,619,548 +0.85(+3.94%)
Nov 16, 2012 21.63 21.70 21.31 21.52 6,805,470 -0.10(-0.47%)
Nov 15, 2012 21.46 21.89 21.42 21.62 7,475,202 -0.08(-0.35%)
Nov 14, 2012 22.30 22.39 21.64 21.70 6,195,023 -0.51(-2.31%)
Nov 13, 2012 22.48 22.69 22.19 22.21 8,094,810 -0.61(-2.67%)
Nov 12, 2012 22.79 22.89 22.70 22.82 3,039,081 +0.12(+0.54%)
Nov 09, 2012 22.59 22.87 22.46 22.69 4,410,512 -0.05(-0.24%)
Nov 08, 2012 23.10 23.30 22.75 22.75 5,390,044 -0.35(-1.51%)
Nov 07, 2012 23.43 23.44 22.90 23.10 6,761,652 -0.72(-3.01%)
Nov 06, 2012 23.75 23.86 23.53 23.82 3,452,132 +0.18(+0.75%)
Nov 05, 2012 23.58 23.81 23.47 23.64 4,301,497 -0.18(-0.75%)
Nov 02, 2012 23.93 24.06 23.65 23.82 8,173,639 +0.03(+0.14%)
Nov 01, 2012 23.28 23.88 23.26 23.78 7,931,696 +0.79(+3.45%)
Oct 31, 2012 22.86 23.08 22.69 22.99 7,403,486 +0.29(+1.30%)
Oct 26, 2012 22.69 22.69 22.69 22.69 3,624,561 -0.10(-0.42%)
Oct 25, 2012 22.87 23.00 22.69 22.79 5,250,404 +0.29(+1.28%)
Oct 24, 2012 22.62 22.75 22.46 22.50 5,286,230 +0.03(+0.12%)
Oct 23, 2012 22.69 22.69 22.26 22.48 8,300,639 -0.77(-3.30%)
Oct 19, 2012 23.49 23.56 23.13 23.24 6,829,951 -0.23(-0.96%)
Oct 18, 2012 23.28 23.68 23.24 23.47 5,202,639 -0.01(-0.03%)
Oct 17, 2012 23.03 23.47 22.97 23.47 4,686,440 +0.53(+2.29%)
Oct 16, 2012 22.59 23.00 22.56 22.95 6,577,336 +0.37(+1.64%)
Oct 15, 2012 22.53 22.70 22.44 22.58 4,228,794 +0.03(+0.12%)
Oct 12, 2012 22.60 22.72 22.46 22.55 4,787,448 -0.05(-0.21%)
Oct 11, 2012 22.74 22.80 22.55 22.60 7,190,524 +0.11(+0.49%)
Oct 10, 2012 22.72 22.84 22.41 22.49 7,118,618 -0.36(-1.59%)
Oct 09, 2012 22.84 23.01 22.73 22.85 6,083,981 +0.11(+0.48%)
Oct 08, 2012 22.78 22.98 22.63 22.74 4,286,741 -0.29(-1.28%)
Oct 05, 2012 23.26 23.36 22.90 23.04 6,560,629 -0.10(-0.41%)
Oct 04, 2012 22.87 23.25 22.86 23.13 9,257,184 +0.48(+2.11%)
Oct 03, 2012 22.78 22.82 22.57 22.65 8,463,348 -0.21(-0.93%)
Oct 02, 2012 22.87 23.00 22.62 22.87 6,960,146 +0.16(+0.69%)
Oct 01, 2012 22.64 23.01 22.64 22.71 5,559,284 +0.25(+1.10%)
Sep 28, 2012 22.58 22.60 22.32 22.46 7,012,468 -0.17(-0.76%)
Sep 27, 2012 22.46 22.72 22.41 22.63 5,507,108 +0.42(+1.88%)
Sep 26, 2012 22.18 22.35 22.00 22.22 7,657,328 -0.21(-0.95%)
Sep 25, 2012 23.07 23.07 22.35 22.43 8,363,225 -0.46(-2.00%)
Sep 24, 2012 22.85 23.13 22.79 22.89 6,204,244 -0.25(-1.06%)
Sep 21, 2012 23.36 23.53 23.12 23.13 6,569,473 -0.04(-0.18%)
Sep 20, 2012 22.72 23.21 22.67 23.17 4,727,849 +0.12(+0.53%)
Sep 19, 2012 23.49 23.49 22.95 23.05 8,646,283 -0.49(-2.09%)
Sep 18, 2012 23.71 23.94 23.43 23.54 5,096,892 -0.31(-1.29%)
Sep 17, 2012 24.06 24.49 23.77 23.85 6,479,059 -0.29(-1.22%)
Sep 14, 2012 23.64 24.45 23.59 24.14 9,675,874 +0.73(+3.13%)
Sep 13, 2012 22.91 23.60 22.76 23.41 6,553,838 +0.59(+2.58%)
Sep 12, 2012 23.06 23.07 22.77 22.82 3,822,121 -0.07(-0.30%)
Sep 11, 2012 22.82 23.12 22.82 22.89 3,425,887 +0.15(+0.66%)
Sep 10, 2012 22.56 22.98 22.56 22.74 5,195,458 -0.04(-0.18%)
Sep 07, 2012 22.35 22.80 22.33 22.78 7,074,833 +0.64(+2.90%)
Sep 06, 2012 21.89 22.36 21.89 22.14 6,181,811 +0.49(+2.24%)
Sep 05, 2012 21.52 21.70 21.45 21.66 4,449,147 +0.05(+0.25%)
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.