Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.09 17.32 17.05 17.31 9,948,995 +0.95(+5.81%)
Jun 28, 2012 16.27 16.39 16.01 16.36 6,536,798 -0.10(-0.62%)
Jun 27, 2012 16.25 16.50 16.14 16.47 5,119,420 +0.29(+1.77%)
Jun 26, 2012 16.17 16.29 16.02 16.18 5,424,255 +0.05(+0.33%)
Jun 25, 2012 16.12 16.21 15.97 16.12 5,871,786 -0.35(-2.11%)
Jun 22, 2012 16.30 16.53 16.18 16.47 5,901,944 +0.38(+2.34%)
Jun 21, 2012 17.19 17.31 16.08 16.09 12,152,354 -1.29(-7.40%)
Jun 20, 2012 17.72 17.77 17.20 17.38 8,890,397 -0.35(-1.96%)
Jun 19, 2012 17.31 17.79 17.30 17.73 8,300,077 +0.63(+3.71%)
Jun 18, 2012 16.75 17.30 16.64 17.09 8,677,982 +0.11(+0.63%)
Jun 15, 2012 16.78 17.06 16.73 16.99 6,678,401 +0.31(+1.87%)
Jun 14, 2012 16.87 16.97 16.62 16.67 8,124,822 -0.10(-0.61%)
Jun 13, 2012 16.71 17.10 16.60 16.78 7,217,253 -0.09(-0.53%)
Jun 12, 2012 16.62 16.88 16.39 16.87 7,266,014 +0.47(+2.84%)
Jun 11, 2012 17.20 17.21 16.37 16.40 6,495,090 -0.52(-3.08%)
Jun 08, 2012 16.64 17.05 16.55 16.92 7,397,474 -0.13(-0.74%)
Jun 07, 2012 17.43 17.48 16.99 17.05 11,972,944 +0.02(+0.11%)
Jun 06, 2012 16.65 17.03 16.58 17.03 8,078,313 +0.72(+4.40%)
Jun 05, 2012 15.98 16.44 15.90 16.31 8,257,521 +0.39(+2.44%)
Jun 04, 2012 15.86 15.95 15.52 15.92 10,549,680 +0.13(+0.80%)
Jun 01, 2012 15.73 16.01 15.55 15.80 9,592,011 -0.35(-2.15%)
May 31, 2012 16.41 16.49 15.86 16.14 14,889,124 -0.20(-1.24%)
May 30, 2012 16.55 16.63 16.30 16.35 9,490,937 -0.72(-4.21%)
May 29, 2012 16.96 17.41 16.92 17.06 6,671,502 +0.30(+1.78%)
May 25, 2012 16.53 16.85 16.47 16.76 5,410,284 +0.14(+0.83%)
May 24, 2012 16.91 16.91 16.35 16.63 7,689,436 -0.05(-0.32%)
May 23, 2012 16.36 16.68 15.97 16.68 8,585,305 +0.08(+0.50%)
May 22, 2012 16.54 16.93 16.34 16.60 9,951,386 -0.08(-0.47%)
May 21, 2012 16.12 16.70 16.12 16.67 5,970,787 +0.61(+3.80%)
May 18, 2012 16.38 16.44 15.97 16.06 8,750,955 -0.09(-0.56%)
May 17, 2012 16.36 16.42 16.09 16.15 8,291,051 -0.07(-0.44%)
May 16, 2012 16.44 16.79 16.17 16.23 10,645,148 -0.22(-1.31%)
May 15, 2012 16.75 16.84 16.38 16.44 10,667,597 -0.26(-1.58%)
May 14, 2012 16.79 16.97 16.64 16.70 11,257,358 -0.46(-2.68%)
May 11, 2012 17.30 17.70 17.11 17.16 11,501,634 -0.30(-1.75%)
May 10, 2012 17.58 17.81 17.42 17.47 9,111,664 +0.10(+0.55%)
May 09, 2012 17.42 17.74 17.18 17.37 10,229,442 -0.45(-2.52%)
May 08, 2012 17.91 18.03 17.52 17.82 12,436,269 -0.36(-1.97%)
May 07, 2012 17.95 18.25 17.88 18.18 8,634,485 +0.03(+0.16%)
May 04, 2012 18.55 18.70 18.00 18.15 12,423,065 -0.75(-3.96%)
May 03, 2012 19.56 19.60 18.90 18.90 9,970,885 -0.65(-3.33%)
May 02, 2012 19.81 19.87 19.44 19.55 6,799,349 -0.44(-2.18%)
May 01, 2012 20.02 20.20 19.90 19.99 7,911,937 +0.23(+1.15%)
Apr 30, 2012 19.19 19.86 19.17 19.76 9,246,117 +0.46(+2.39%)
Apr 27, 2012 19.13 19.31 18.96 19.30 6,019,120 +0.17(+0.88%)
Apr 26, 2012 18.99 19.26 18.95 19.13 6,448,277 -0.01(-0.03%)
Apr 25, 2012 19.04 19.18 18.72 19.14 8,460,464 +0.35(+1.88%)
Apr 24, 2012 18.74 18.98 18.66 18.79 6,185,145 +0.07(+0.38%)
Apr 23, 2012 18.34 18.78 18.16 18.71 7,958,817 +0.05(+0.29%)
Apr 20, 2012 19.12 19.20 18.62 18.66 9,054,291 -0.23(-1.23%)
Apr 19, 2012 18.85 19.14 18.72 18.89 6,143,221 +0.03(+0.16%)
Apr 18, 2012 18.78 19.03 18.59 18.86 6,392,595 -0.08(-0.44%)
Apr 17, 2012 18.80 19.25 18.71 18.95 10,003,415 +0.53(+2.89%)
Apr 16, 2012 18.41 18.59 18.22 18.41 9,781,813 +0.16(+0.85%)
Apr 13, 2012 18.54 18.54 18.21 18.26 8,461,621 -0.33(-1.80%)
Apr 12, 2012 18.04 18.66 17.89 18.59 9,465,440 +0.68(+3.77%)
Apr 11, 2012 17.92 18.12 17.82 17.92 8,077,812 +0.26(+1.49%)
Apr 10, 2012 18.22 18.30 17.52 17.66 9,831,329 -0.54(-2.96%)
Apr 09, 2012 18.00 18.45 17.94 18.19 6,091,658 -0.13(-0.69%)
Apr 05, 2012 18.73 18.84 18.16 18.32 14,414,002 -0.45(-2.39%)
Apr 04, 2012 19.39 19.66 18.56 18.77 16,131,256 -0.99(-5.02%)
Apr 03, 2012 19.89 19.94 19.64 19.76 7,001,111 -0.22(-1.11%)
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.