Suncor Energy Inc (NY: SU )

37.79 +0.82 (+2.22%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.76 18.85 18.14 18.46 13,023,123 -0.23(-1.24%)
May 30, 2012 18.93 19.02 18.64 18.69 8,301,471 -0.82(-4.21%)
May 29, 2012 19.39 19.90 19.34 19.51 5,835,386 +0.34(+1.78%)
May 25, 2012 18.90 19.27 18.82 19.17 4,732,232 +0.16(+0.83%)
May 24, 2012 19.34 19.34 18.69 19.01 6,725,747 -0.06(-0.32%)
May 23, 2012 18.70 19.07 18.26 19.07 7,509,339 +0.10(+0.50%)
May 22, 2012 18.91 19.36 18.68 18.97 8,704,214 -0.09(-0.47%)
May 21, 2012 18.43 19.10 18.43 19.06 5,222,490 +0.70(+3.80%)
May 18, 2012 18.73 18.79 18.26 18.37 7,654,229 -0.10(-0.56%)
May 17, 2012 18.71 18.77 18.39 18.47 7,251,963 -0.08(-0.44%)
May 16, 2012 18.80 19.20 18.48 18.55 9,311,030 -0.25(-1.31%)
May 15, 2012 19.15 19.26 18.73 18.80 9,330,665 -0.30(-1.58%)
May 14, 2012 19.19 19.40 19.02 19.10 9,846,514 -0.53(-2.68%)
May 11, 2012 19.78 20.23 19.56 19.62 10,060,175 -0.35(-1.75%)
May 10, 2012 20.10 20.36 19.91 19.97 7,969,731 +0.11(+0.55%)
May 09, 2012 19.91 20.28 19.64 19.86 8,947,423 -0.51(-2.52%)
May 08, 2012 20.47 20.61 20.03 20.38 10,877,676 -0.41(-1.97%)
May 07, 2012 20.53 20.86 20.45 20.79 7,552,356 +0.03(+0.16%)
May 04, 2012 21.20 21.38 20.57 20.75 10,866,126 -0.85(-3.96%)
May 03, 2012 22.37 22.41 21.61 21.61 8,721,269 -0.75(-3.33%)
May 02, 2012 22.65 22.72 22.23 22.35 5,947,211 -0.50(-2.18%)
May 01, 2012 22.89 23.09 22.76 22.85 6,920,362 +0.26(+1.15%)
Apr 30, 2012 21.94 22.70 21.92 22.59 8,087,334 +0.53(+2.39%)
Apr 27, 2012 21.87 22.07 21.68 22.07 5,264,765 +0.19(+0.88%)
Apr 26, 2012 21.71 22.02 21.66 21.87 5,640,138 -0.01(-0.03%)
Apr 25, 2012 21.76 21.92 21.40 21.88 7,400,144 +0.40(+1.88%)
Apr 24, 2012 21.43 21.70 21.33 21.48 5,409,983 +0.08(+0.38%)
Apr 23, 2012 20.96 21.47 20.76 21.40 6,961,367 +0.06(+0.29%)
Apr 20, 2012 21.86 21.95 21.29 21.33 7,919,549 -0.27(-1.23%)
Apr 19, 2012 21.55 21.88 21.40 21.60 5,373,313 +0.03(+0.16%)
Apr 18, 2012 21.47 21.76 21.26 21.57 5,591,434 -0.10(-0.44%)
Apr 17, 2012 21.50 22.01 21.39 21.66 8,749,723 +0.61(+2.89%)
Apr 16, 2012 21.05 21.25 20.83 21.05 8,555,893 +0.18(+0.85%)
Apr 13, 2012 21.20 21.20 20.82 20.88 7,401,156 -0.38(-1.80%)
Apr 12, 2012 20.62 21.34 20.45 21.26 8,279,170 +0.77(+3.77%)
Apr 11, 2012 20.49 20.71 20.38 20.49 7,065,448 +0.30(+1.49%)
Apr 10, 2012 20.83 20.92 20.03 20.19 8,599,204 -0.62(-2.96%)
Apr 09, 2012 20.57 21.09 20.51 20.80 5,328,213 -0.14(-0.69%)
Apr 05, 2012 21.41 21.54 20.77 20.94 12,607,546 -0.51(-2.39%)
Apr 04, 2012 22.17 22.48 21.22 21.46 14,109,584 -1.14(-5.02%)
Apr 03, 2012 22.74 22.80 22.45 22.59 6,123,687 -0.25(-1.11%)
Apr 02, 2012 22.28 22.97 22.22 22.85 6,427,159 +0.49(+2.17%)
Mar 30, 2012 22.39 22.43 21.96 22.36 4,723,978 +0.11(+0.49%)
Mar 29, 2012 22.03 22.26 21.70 22.25 6,468,485 +0.02(+0.09%)
Mar 28, 2012 22.42 22.51 22.14 22.23 6,925,779 -0.33(-1.48%)
Mar 27, 2012 22.89 22.91 22.51 22.56 4,122,297 -0.28(-1.23%)
Mar 26, 2012 22.74 22.90 22.65 22.85 4,578,322 +0.40(+1.80%)
Mar 23, 2012 22.22 22.51 22.14 22.44 5,261,087 +0.31(+1.42%)
Mar 22, 2012 22.35 22.53 22.00 22.13 7,369,864 -0.70(-3.06%)
Mar 21, 2012 22.93 22.93 22.56 22.82 5,232,079 +0.06(+0.27%)
Mar 20, 2012 22.89 22.94 22.61 22.76 5,847,336 -0.44(-1.89%)
Mar 19, 2012 22.85 23.32 22.72 23.20 6,166,976 +0.40(+1.77%)
Mar 16, 2012 22.82 23.04 22.74 22.80 6,653,968 +0.10(+0.42%)
Mar 15, 2012 22.56 22.95 22.41 22.70 6,481,364 +0.16(+0.73%)
Mar 14, 2012 23.06 23.26 22.38 22.54 11,429,927 -0.97(-4.13%)
Mar 13, 2012 22.98 23.52 22.91 23.51 5,761,199 +0.60(+2.63%)
Mar 12, 2012 23.37 23.53 22.86 22.91 6,457,650 -0.70(-2.98%)
Mar 09, 2012 23.77 23.87 23.49 23.61 5,567,573 -0.01(-0.03%)
Mar 08, 2012 23.41 23.81 23.20 23.62 7,182,931 +0.51(+2.19%)
Mar 07, 2012 22.88 23.32 22.74 23.11 7,637,357 +0.31(+1.38%)
Mar 06, 2012 23.29 23.35 22.51 22.80 11,445,375 -1.17(-4.88%)
Mar 05, 2012 24.40 24.41 23.84 23.97 8,567,822 -0.54(-2.20%)
Mar 02, 2012 24.77 24.83 24.34 24.51 5,144,753 -0.37(-1.48%)
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.