Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.81 23.88 23.16 23.59 9,918,708 +0.18(+0.79%)
Jan 30, 2012 23.17 23.52 23.00 23.41 5,118,489 -0.20(-0.84%)
Jan 27, 2012 23.30 23.74 23.30 23.60 7,394,599 +0.14(+0.61%)
Jan 26, 2012 23.65 23.82 23.31 23.46 11,997,595 +0.03(+0.12%)
Jan 25, 2012 22.93 23.52 22.79 23.43 9,778,988 +0.36(+1.54%)
Jan 24, 2012 22.96 23.22 22.86 23.08 5,159,809 -0.17(-0.74%)
Jan 23, 2012 22.93 23.32 22.87 23.25 8,810,342 +0.44(+1.95%)
Jan 20, 2012 22.70 23.02 22.62 22.80 6,056,841 -0.14(-0.63%)
Jan 19, 2012 23.31 23.39 22.86 22.95 6,732,682 -0.04(-0.18%)
Jan 18, 2012 22.43 23.02 22.37 22.99 8,401,448 +0.59(+2.63%)
Jan 17, 2012 22.33 22.49 22.18 22.40 7,760,016 +0.59(+2.73%)
Jan 13, 2012 21.61 21.85 21.42 21.81 5,876,859 -0.10(-0.44%)
Jan 12, 2012 22.09 22.26 21.82 21.90 10,355,190 -0.06(-0.28%)
Jan 11, 2012 21.93 22.11 21.81 21.96 6,527,167 -0.10(-0.43%)
Jan 10, 2012 21.73 22.15 21.72 22.06 10,909,031 +0.74(+3.46%)
Jan 09, 2012 20.99 21.33 20.81 21.32 7,191,219 +0.32(+1.53%)
Jan 06, 2012 21.15 21.19 20.72 21.00 5,615,310 -0.09(-0.42%)
Jan 05, 2012 21.09 21.21 20.81 21.09 5,747,953 -0.13(-0.61%)
Jan 04, 2012 20.84 21.31 20.69 21.22 9,919,924 +1.50(+7.63%)
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%)
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.