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 (%)
Jul 31, 2012 21.33 21.47 20.83 20.87 5,459,496 -0.55(-2.58%)
Jul 30, 2012 21.56 21.62 21.29 21.42 5,048,452 -0.24(-1.10%)
Jul 27, 2012 21.70 21.82 21.38 21.66 7,632,829 +0.12(+0.54%)
Jul 26, 2012 21.12 21.64 21.09 21.55 9,662,486 +0.77(+3.68%)
Jul 25, 2012 20.23 20.78 20.01 20.78 10,944,090 +0.85(+4.29%)
Jul 24, 2012 20.30 20.44 19.76 19.93 8,547,918 -0.42(-2.08%)
Jul 23, 2012 20.01 20.48 19.48 20.35 10,417,204 -0.20(-0.96%)
Jul 20, 2012 20.43 20.60 20.34 20.55 6,342,685 -0.18(-0.89%)
Jul 19, 2012 20.58 20.93 20.58 20.73 8,264,032 +0.30(+1.47%)
Jul 18, 2012 20.15 20.53 20.11 20.43 7,746,043 +0.19(+0.95%)
Jul 17, 2012 20.20 20.31 19.80 20.24 6,068,190 +0.21(+1.06%)
Jul 16, 2012 19.79 20.12 19.65 20.03 3,663,949 +0.20(+1.03%)
Jul 13, 2012 19.51 19.91 19.46 19.82 4,883,878 +0.46(+2.40%)
Jul 12, 2012 19.24 19.50 19.17 19.36 7,025,818 -0.24(-1.22%)
Jul 11, 2012 19.26 19.74 19.24 19.60 6,675,645 +0.41(+2.14%)
Jul 10, 2012 19.70 19.89 19.00 19.19 7,146,358 -0.35(-1.78%)
Jul 09, 2012 19.62 19.73 19.38 19.54 5,248,486 -0.16(-0.83%)
Jul 06, 2012 20.04 20.13 19.59 19.70 8,395,018 -0.79(-3.87%)
Jul 05, 2012 20.77 20.83 20.44 20.49 5,936,418 -0.21(-1.02%)
Jul 03, 2012 20.08 20.82 20.02 20.71 8,213,312 +0.92(+4.63%)
Jul 02, 2012 19.78 19.82 19.37 19.79 3,229,684 +0.01(+0.03%)
Jun 29, 2012 19.53 19.79 19.48 19.78 8,707,485 +1.09(+5.81%)
Jun 28, 2012 18.59 18.72 18.29 18.70 5,721,088 -0.12(-0.62%)
Jun 27, 2012 18.57 18.85 18.44 18.81 4,480,580 +0.33(+1.77%)
Jun 26, 2012 18.48 18.61 18.31 18.48 4,747,376 +0.06(+0.33%)
Jun 25, 2012 18.42 18.52 18.25 18.42 5,139,061 -0.40(-2.11%)
Jun 22, 2012 18.62 18.88 18.49 18.82 5,165,455 +0.43(+2.34%)
Jun 21, 2012 19.65 19.78 18.38 18.39 10,635,892 -1.47(-7.40%)
Jun 20, 2012 20.25 20.30 19.65 19.86 7,780,987 -0.40(-1.96%)
Jun 19, 2012 19.78 20.32 19.76 20.25 7,264,331 +0.72(+3.71%)
Jun 18, 2012 19.13 19.76 19.02 19.53 7,595,078 +0.12(+0.63%)
Jun 15, 2012 19.18 19.49 19.11 19.41 5,845,020 +0.36(+1.87%)
Jun 14, 2012 19.28 19.39 18.99 19.05 7,110,946 -0.12(-0.61%)
Jun 13, 2012 19.09 19.54 18.96 19.17 6,316,630 -0.10(-0.53%)
Jun 12, 2012 18.99 19.29 18.73 19.27 6,359,306 +0.53(+2.84%)
Jun 11, 2012 19.65 19.67 18.70 18.74 5,684,584 -0.59(-3.08%)
Jun 08, 2012 19.01 19.48 18.91 19.33 6,474,362 -0.14(-0.74%)
Jun 07, 2012 19.92 19.97 19.41 19.48 10,478,870 +0.02(+0.11%)
Jun 06, 2012 19.02 19.46 18.95 19.46 7,070,241 +0.82(+4.40%)
Jun 05, 2012 18.26 18.78 18.17 18.64 7,227,085 +0.44(+2.44%)
Jun 04, 2012 18.12 18.23 17.73 18.19 9,233,212 +0.14(+0.80%)
Jun 01, 2012 17.97 18.29 17.77 18.05 8,395,048 -0.40(-2.15%)
May 31, 2012 18.75 18.84 18.13 18.44 13,031,148 -0.23(-1.24%)
May 30, 2012 18.92 19.00 18.63 18.68 8,306,586 -0.82(-4.21%)
May 29, 2012 19.37 19.89 19.33 19.50 5,838,982 +0.34(+1.78%)
May 25, 2012 18.89 19.26 18.81 19.15 4,735,148 +0.16(+0.83%)
May 24, 2012 19.33 19.33 18.68 19.00 6,729,891 -0.06(-0.32%)
May 23, 2012 18.69 19.06 18.25 19.06 7,513,966 +0.10(+0.50%)
May 22, 2012 18.89 19.35 18.67 18.96 8,709,577 -0.09(-0.47%)
May 21, 2012 18.42 19.09 18.42 19.05 5,225,708 +0.70(+3.80%)
May 18, 2012 18.72 18.78 18.25 18.36 7,658,945 -0.10(-0.56%)
May 17, 2012 18.70 18.76 18.38 18.46 7,256,432 -0.08(-0.44%)
May 16, 2012 18.79 19.19 18.47 18.54 9,316,767 -0.25(-1.31%)
May 15, 2012 19.14 19.24 18.72 18.79 9,336,414 -0.30(-1.58%)
May 14, 2012 19.18 19.39 19.01 19.09 9,852,581 -0.53(-2.68%)
May 11, 2012 19.77 20.22 19.55 19.61 10,066,374 -0.35(-1.75%)
May 10, 2012 20.09 20.35 19.90 19.96 7,974,642 +0.11(+0.55%)
May 09, 2012 19.90 20.27 19.63 19.85 8,952,936 -0.51(-2.52%)
May 08, 2012 20.46 20.60 20.02 20.36 10,884,378 -0.41(-1.97%)
May 07, 2012 20.51 20.85 20.43 20.77 7,557,009 +0.03(+0.16%)
May 04, 2012 21.19 21.37 20.56 20.74 10,872,822 -0.85(-3.96%)
May 03, 2012 22.35 22.39 21.59 21.59 8,726,643 -0.74(-3.33%)
May 02, 2012 22.63 22.70 22.22 22.34 5,950,875 -0.50(-2.18%)
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.