Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.08 19.16 18.79 18.92 7,836,623 -0.06(-0.32%)
Jul 30, 2013 19.08 19.13 18.85 18.98 6,908,830 -0.07(-0.35%)
Jul 29, 2013 18.97 19.07 18.85 19.04 3,746,345 +0.04(+0.22%)
Jul 26, 2013 18.98 19.24 18.95 19.00 4,836,973 -0.11(-0.56%)
Jul 25, 2013 18.94 19.29 18.89 19.11 5,251,154 +0.07(+0.38%)
Jul 24, 2013 19.32 19.34 18.96 19.04 6,543,104 -0.28(-1.46%)
Jul 23, 2013 19.13 19.46 19.10 19.32 7,372,904 +0.20(+1.06%)
Jul 22, 2013 19.11 19.20 19.04 19.11 4,150,213 +0.09(+0.47%)
Jul 19, 2013 18.73 19.08 18.73 19.02 4,941,236 +0.26(+1.37%)
Jul 18, 2013 18.82 18.99 18.74 18.77 5,628,616 +0.02(+0.10%)
Jul 17, 2013 18.68 18.83 18.55 18.75 5,846,250 +0.05(+0.26%)
Jul 16, 2013 18.54 18.73 18.38 18.70 6,391,841 +0.16(+0.87%)
Jul 15, 2013 18.65 18.72 18.51 18.54 5,593,952 -0.12(-0.64%)
Jul 12, 2013 19.05 19.08 18.52 18.66 8,334,166 -0.31(-1.64%)
Jul 11, 2013 18.56 19.01 18.44 18.97 10,702,062 +0.69(+3.80%)
Jul 10, 2013 18.27 18.44 18.14 18.28 7,323,936 +0.11(+0.59%)
Jul 09, 2013 18.00 18.21 17.89 18.17 7,394,939 +0.28(+1.54%)
Jul 08, 2013 17.70 17.89 17.60 17.89 5,383,483 +0.26(+1.46%)
Jul 05, 2013 17.78 17.79 17.37 17.64 8,321,540 -0.09(-0.51%)
Jul 03, 2013 17.78 17.82 17.64 17.73 6,589,881 +0.05(+0.30%)
Jul 02, 2013 17.64 17.73 17.49 17.67 5,923,423 +0.04(+0.20%)
Jul 01, 2013 17.75 17.91 17.62 17.64 3,987,209 +0.00(+0.00%)
Jun 28, 2013 17.64 17.88 17.55 17.64 8,620,320 +0.24(+1.37%)
Jun 26, 2013 17.37 17.41 17.16 17.40 10,292,281 +0.11(+0.66%)
Jun 25, 2013 17.33 17.43 17.14 17.28 10,235,515 -0.05(-0.28%)
Jun 24, 2013 17.31 17.44 16.94 17.33 13,010,809 -0.32(-1.83%)
Jun 21, 2013 17.73 17.79 17.45 17.66 11,343,522 -0.14(-0.77%)
Jun 20, 2013 17.88 18.02 17.63 17.79 8,965,887 -0.55(-3.00%)
Jun 19, 2013 18.56 18.66 18.27 18.34 7,119,436 -0.23(-1.26%)
Jun 18, 2013 18.30 18.77 18.27 18.58 7,858,806 +0.22(+1.17%)
Jun 17, 2013 18.33 18.50 18.27 18.36 4,918,834 +0.16(+0.89%)
Jun 14, 2013 18.44 18.48 18.17 18.20 4,676,397 -0.22(-1.17%)
Jun 13, 2013 18.04 18.48 17.98 18.41 6,696,748 +0.32(+1.75%)
Jun 12, 2013 18.43 18.46 18.03 18.10 5,443,656 -0.14(-0.75%)
Jun 11, 2013 18.44 18.47 18.21 18.24 5,745,254 -0.43(-2.31%)
Jun 10, 2013 18.54 18.77 18.50 18.67 5,705,363 +0.10(+0.55%)
Jun 07, 2013 18.41 18.58 18.24 18.56 4,590,696 +0.16(+0.84%)
Jun 06, 2013 18.19 18.42 18.07 18.41 8,099,247 +0.17(+0.95%)
Jun 05, 2013 18.31 18.34 18.19 18.24 7,210,104 -0.14(-0.75%)
Jun 04, 2013 18.22 18.42 18.10 18.37 5,855,902 +0.13(+0.69%)
Jun 03, 2013 18.15 18.27 18.03 18.25 8,553,423 +0.12(+0.66%)
May 31, 2013 18.55 18.61 18.13 18.13 8,759,967 -0.62(-3.29%)
May 30, 2013 18.74 18.87 18.58 18.74 5,799,116 -0.05(-0.29%)
May 29, 2013 18.49 18.83 18.46 18.80 7,078,178 +0.19(+1.00%)
May 28, 2013 18.71 18.76 18.55 18.61 8,887,269 +0.10(+0.55%)
May 24, 2013 18.56 18.65 18.44 18.51 8,510,068 -0.27(-1.43%)
May 23, 2013 18.37 18.83 18.30 18.78 11,784,387 +0.05(+0.29%)
May 22, 2013 18.98 19.34 18.61 18.73 11,658,118 -0.39(-2.06%)
May 21, 2013 19.20 19.43 19.04 19.12 7,116,508 -0.23(-1.21%)
May 20, 2013 19.09 19.40 19.08 19.35 4,425,932 +0.22(+1.12%)
May 17, 2013 18.86 19.22 18.76 19.14 9,254,684 +0.29(+1.56%)
May 16, 2013 18.88 19.13 18.79 18.85 7,308,935 -0.10(-0.51%)
May 15, 2013 18.81 19.03 18.74 18.94 9,879,307 -0.04(-0.19%)
May 13, 2013 18.95 18.98 18.78 18.98 8,912,274 +0.02(+0.13%)
May 10, 2013 18.76 18.97 18.70 18.95 7,830,597 -0.01(-0.03%)
May 09, 2013 19.10 19.16 18.91 18.96 8,908,522 -0.17(-0.91%)
May 08, 2013 18.74 19.24 18.74 19.13 11,472,542 +0.41(+2.17%)
May 07, 2013 18.37 18.77 18.37 18.73 12,124,896 +0.43(+2.35%)
May 06, 2013 18.54 18.54 18.25 18.30 7,435,656 -0.16(-0.88%)
May 03, 2013 18.45 18.60 18.28 18.46 13,896,079 +0.18(+0.98%)
May 02, 2013 18.23 18.33 18.02 18.28 12,521,384 +0.11(+0.63%)
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.