Suncor Energy Inc (NY: SU )

37.78 +0.81 (+2.19%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.63 19.78 19.51 19.70 4,852,890 +0.19(+0.98%)
Dec 29, 2011 19.12 19.55 19.06 19.51 5,530,706 +0.46(+2.40%)
Dec 28, 2011 19.62 19.71 19.00 19.05 5,735,666 -0.55(-2.79%)
Dec 27, 2011 19.55 19.72 19.51 19.60 3,643,258 -0.01(-0.04%)
Dec 23, 2011 19.51 19.62 19.34 19.61 5,346,018 +0.92(+4.90%)
Dec 21, 2011 18.64 18.70 18.23 18.69 9,888,477 +0.10(+0.55%)
Dec 20, 2011 18.66 18.87 18.54 18.59 9,152,715 +0.51(+2.84%)
Dec 19, 2011 18.49 18.56 17.97 18.07 11,506,144 -0.28(-1.53%)
Dec 16, 2011 18.23 18.44 18.09 18.36 11,026,379 +0.17(+0.94%)
Dec 15, 2011 18.84 18.88 18.15 18.18 10,998,516 -0.29(-1.59%)
Dec 14, 2011 18.76 18.86 18.27 18.48 12,301,460 -0.72(-3.74%)
Dec 13, 2011 19.54 19.93 18.99 19.20 7,494,937 -0.12(-0.64%)
Dec 12, 2011 19.35 19.54 18.97 19.32 7,632,848 -0.70(-3.48%)
Dec 09, 2011 19.78 20.14 19.74 20.02 6,409,413 +0.32(+1.63%)
Dec 08, 2011 20.38 20.59 19.63 19.69 12,676,173 -0.94(-4.54%)
Dec 07, 2011 20.86 20.86 20.25 20.63 10,301,742 -0.31(-1.47%)
Dec 06, 2011 20.91 21.20 20.65 20.94 8,472,220 -0.02(-0.10%)
Dec 05, 2011 21.05 21.49 20.83 20.96 7,974,298 +0.31(+1.49%)
Dec 02, 2011 20.90 20.94 20.58 20.65 7,237,503 +0.08(+0.37%)
Dec 01, 2011 20.51 20.82 20.34 20.58 8,991,687 +0.06(+0.30%)
Nov 30, 2011 20.49 21.07 20.05 20.51 17,638,672 +1.04(+5.33%)
Nov 29, 2011 19.21 19.68 19.07 19.48 7,527,515 +0.36(+1.86%)
Nov 28, 2011 19.51 19.51 18.96 19.12 8,951,363 +0.63(+3.40%)
Nov 25, 2011 18.70 18.99 18.49 18.49 5,995,983 -0.42(-2.20%)
Nov 23, 2011 19.70 19.71 18.89 18.91 12,614,488 -1.12(-5.60%)
Nov 22, 2011 20.45 20.51 19.90 20.03 8,588,123 -0.38(-1.87%)
Nov 21, 2011 20.50 20.52 19.81 20.41 8,581,176 -0.54(-2.58%)
Nov 18, 2011 21.51 21.60 20.88 20.95 7,819,150 -0.22(-1.03%)
Nov 17, 2011 21.89 22.24 20.98 21.17 12,509,061 -0.69(-3.16%)
Nov 16, 2011 21.56 22.46 21.51 21.86 12,488,466 +0.27(+1.27%)
Nov 15, 2011 21.61 21.81 21.43 21.59 9,802,717 -0.25(-1.13%)
Nov 14, 2011 21.66 21.90 21.52 21.83 6,900,964 +0.01(+0.03%)
Nov 11, 2011 21.51 21.91 21.42 21.83 6,455,473 +0.59(+2.77%)
Nov 10, 2011 21.48 21.66 20.65 21.24 11,074,552 +0.19(+0.91%)
Nov 09, 2011 21.52 21.85 21.03 21.05 13,401,141 -1.52(-6.75%)
Nov 08, 2011 22.70 22.73 22.25 22.57 9,370,677 +0.08(+0.36%)
Nov 07, 2011 22.24 22.74 22.13 22.49 9,295,555 +0.32(+1.45%)
Nov 04, 2011 22.13 22.26 21.74 22.17 7,995,514 -0.33(-1.46%)
Nov 03, 2011 21.95 22.55 21.70 22.50 13,968,629 +1.10(+5.14%)
Nov 02, 2011 21.31 21.51 20.99 21.40 12,773,208 +0.61(+2.93%)
Nov 01, 2011 20.27 21.11 19.95 20.79 15,427,431 -1.02(-4.67%)
Oct 31, 2011 22.33 22.39 21.79 21.81 10,067,102 -0.96(-4.20%)
Oct 28, 2011 22.24 22.76 22.18 22.76 10,603,462 +0.16(+0.73%)
Oct 27, 2011 22.26 22.82 22.21 22.60 16,818,398 +1.32(+6.20%)
Oct 26, 2011 21.18 21.45 20.76 21.28 10,462,309 +0.34(+1.63%)
Oct 25, 2011 21.60 21.64 20.88 20.94 12,769,032 -0.55(-2.54%)
Oct 24, 2011 20.66 21.56 20.60 21.48 10,957,034 +0.93(+4.52%)
Oct 21, 2011 20.58 20.73 20.30 20.56 9,434,360 +0.39(+1.93%)
Oct 20, 2011 20.03 20.46 19.62 20.17 10,322,675 +0.04(+0.20%)
Oct 19, 2011 20.65 20.79 20.02 20.12 12,404,882 -0.47(-2.29%)
Oct 18, 2011 19.76 20.78 19.46 20.60 12,953,791 +0.71(+3.57%)
Oct 17, 2011 20.61 20.63 19.78 19.89 8,526,222 -0.85(-4.12%)
Oct 14, 2011 20.08 20.75 20.08 20.74 10,420,445 +1.24(+6.34%)
Oct 13, 2011 19.68 19.72 19.22 19.50 9,383,879 -0.36(-1.82%)
Oct 12, 2011 19.55 20.17 19.37 19.87 11,510,260 +0.68(+3.53%)
Oct 11, 2011 18.98 19.34 18.81 19.19 9,082,499 -0.05(-0.25%)
Oct 10, 2011 19.13 19.46 18.92 19.24 5,387,743 +0.75(+4.07%)
Oct 07, 2011 19.18 19.30 18.40 18.48 16,017,246 -0.41(-2.17%)
Oct 06, 2011 18.53 18.91 18.48 18.89 14,211,152 +0.84(+4.66%)
Oct 05, 2011 16.69 18.21 16.46 18.05 18,707,474 +1.57(+9.54%)
Oct 04, 2011 15.95 16.52 15.41 16.48 21,772,176 +0.08(+0.50%)
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.