Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.64 19.80 19.52 19.71 4,849,902 +0.19(+0.98%)
Dec 29, 2011 19.13 19.56 19.07 19.52 5,527,300 +0.46(+2.40%)
Dec 28, 2011 19.63 19.73 19.01 19.06 5,732,134 -0.55(-2.79%)
Dec 27, 2011 19.56 19.73 19.52 19.61 3,641,015 -0.01(-0.03%)
Dec 23, 2011 19.52 19.63 19.35 19.62 5,342,726 +0.92(+4.90%)
Dec 21, 2011 18.65 18.71 18.24 18.70 9,882,388 +0.10(+0.55%)
Dec 20, 2011 18.67 18.89 18.55 18.60 9,147,079 +0.51(+2.84%)
Dec 19, 2011 18.50 18.57 17.98 18.09 11,499,059 -0.28(-1.53%)
Dec 16, 2011 18.24 18.46 18.10 18.37 11,019,590 +0.17(+0.94%)
Dec 15, 2011 18.85 18.89 18.16 18.20 10,991,743 -0.29(-1.59%)
Dec 14, 2011 18.77 18.87 18.28 18.49 12,293,885 -0.72(-3.74%)
Dec 13, 2011 19.56 19.94 19.00 19.21 7,490,322 -0.12(-0.64%)
Dec 12, 2011 19.36 19.55 18.98 19.33 7,628,148 -0.70(-3.48%)
Dec 09, 2011 19.80 20.15 19.75 20.03 6,405,467 +0.32(+1.63%)
Dec 08, 2011 20.39 20.60 19.64 19.71 12,668,367 -0.94(-4.54%)
Dec 07, 2011 20.87 20.87 20.27 20.64 10,295,399 -0.31(-1.47%)
Dec 06, 2011 20.92 21.21 20.66 20.95 8,467,003 -0.02(-0.10%)
Dec 05, 2011 21.07 21.50 20.84 20.97 7,969,388 +0.31(+1.49%)
Dec 02, 2011 20.92 20.95 20.60 20.66 7,233,046 +0.08(+0.37%)
Dec 01, 2011 20.53 20.83 20.36 20.59 8,986,150 +0.06(+0.30%)
Nov 30, 2011 20.50 21.09 20.06 20.53 17,627,810 +1.04(+5.33%)
Nov 29, 2011 19.22 19.69 19.08 19.49 7,522,880 +0.36(+1.86%)
Nov 28, 2011 19.52 19.52 18.97 19.13 8,945,851 +0.63(+3.40%)
Nov 25, 2011 18.71 19.01 18.50 18.50 5,992,291 -0.42(-2.20%)
Nov 23, 2011 19.71 19.73 18.91 18.92 12,606,720 -1.12(-5.60%)
Nov 22, 2011 20.46 20.53 19.91 20.04 8,582,834 -0.38(-1.87%)
Nov 21, 2011 20.51 20.53 19.82 20.42 8,575,892 -0.54(-2.58%)
Nov 18, 2011 21.52 21.61 20.90 20.96 7,814,335 -0.22(-1.03%)
Nov 17, 2011 21.90 22.25 20.99 21.18 12,501,359 -0.69(-3.16%)
Nov 16, 2011 21.57 22.48 21.52 21.87 12,480,776 +0.27(+1.27%)
Nov 15, 2011 21.63 21.82 21.44 21.60 9,796,681 -0.25(-1.13%)
Nov 14, 2011 21.67 21.92 21.53 21.85 6,896,714 +0.01(+0.03%)
Nov 11, 2011 21.52 21.93 21.43 21.84 6,451,498 +0.59(+2.77%)
Nov 10, 2011 21.50 21.68 20.66 21.25 11,067,732 +0.19(+0.91%)
Nov 09, 2011 21.53 21.87 21.04 21.06 13,392,889 -1.52(-6.75%)
Nov 08, 2011 22.72 22.74 22.26 22.59 9,364,907 +0.08(+0.36%)
Nov 07, 2011 22.25 22.75 22.15 22.50 9,289,831 +0.32(+1.45%)
Nov 04, 2011 22.14 22.27 21.76 22.18 7,990,590 -0.33(-1.46%)
Nov 03, 2011 21.96 22.56 21.72 22.51 13,960,028 +1.10(+5.14%)
Nov 02, 2011 21.32 21.53 21.00 21.41 12,765,343 +0.61(+2.93%)
Nov 01, 2011 20.28 21.12 19.97 20.80 15,417,931 -1.02(-4.67%)
Oct 31, 2011 22.35 22.41 21.80 21.82 10,060,903 -0.96(-4.20%)
Oct 28, 2011 22.25 22.78 22.20 22.78 10,596,933 +0.16(+0.73%)
Oct 27, 2011 22.28 22.84 22.22 22.61 16,808,042 +1.32(+6.20%)
Oct 26, 2011 21.19 21.46 20.77 21.29 10,455,867 +0.34(+1.63%)
Oct 25, 2011 21.61 21.65 20.90 20.95 12,761,169 -0.55(-2.54%)
Oct 24, 2011 20.68 21.57 20.62 21.50 10,950,287 +0.93(+4.52%)
Oct 21, 2011 20.59 20.75 20.31 20.57 9,428,550 +0.39(+1.93%)
Oct 20, 2011 20.04 20.47 19.63 20.18 10,316,319 +0.04(+0.20%)
Oct 19, 2011 20.66 20.80 20.03 20.14 12,397,243 -0.47(-2.29%)
Oct 18, 2011 19.77 20.79 19.47 20.61 12,945,815 +0.71(+3.57%)
Oct 17, 2011 20.62 20.64 19.80 19.90 8,520,972 -0.85(-4.12%)
Oct 14, 2011 20.10 20.77 20.10 20.75 10,414,029 +1.24(+6.34%)
Oct 13, 2011 19.69 19.73 19.23 19.52 9,378,101 -0.36(-1.82%)
Oct 12, 2011 19.56 20.18 19.38 19.88 11,503,173 +0.68(+3.53%)
Oct 11, 2011 19.00 19.35 18.82 19.20 9,076,906 -0.05(-0.25%)
Oct 10, 2011 19.14 19.47 18.93 19.25 5,384,425 +0.75(+4.07%)
Oct 07, 2011 19.19 19.31 18.41 18.50 16,007,383 -0.41(-2.17%)
Oct 06, 2011 18.54 18.92 18.49 18.91 14,202,402 +0.84(+4.66%)
Oct 05, 2011 16.70 18.22 16.47 18.07 18,695,954 +1.57(+9.54%)
Oct 04, 2011 15.96 16.53 15.42 16.49 21,758,770 +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.