Suncor Energy Inc (NY: SU )

22.01 USD +0.02 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.19 33.16 32.18 32.98 3,648,984 +0.71(+2.20%)
Dec 28, 2012 32.44 32.61 32.26 32.27 2,684,490 -0.46(-1.41%)
Dec 27, 2012 32.69 32.76 32.24 32.73 3,465,000 +0.03(+0.09%)
Dec 26, 2012 32.85 33.12 32.58 32.70 1,977,134 +0.00(+0.00%)
Dec 24, 2012 32.71 33.00 32.64 32.70 1,232,558 -0.18(-0.55%)
Dec 21, 2012 32.55 33.00 32.34 32.88 3,585,265 -0.23(-0.69%)
Dec 20, 2012 33.05 33.21 32.85 33.11 2,428,590 +0.09(+0.27%)
Dec 19, 2012 33.01 33.46 32.91 33.02 2,990,486 -0.15(-0.45%)
Dec 18, 2012 32.51 33.19 32.50 33.17 3,588,405 +0.51(+1.56%)
Dec 17, 2012 32.47 32.75 32.40 32.66 3,406,608 +0.25(+0.77%)
Dec 14, 2012 32.12 32.56 32.05 32.41 3,324,410 +0.28(+0.87%)
Dec 13, 2012 32.69 32.70 31.96 32.13 4,370,033 -0.57(-1.74%)
Dec 12, 2012 32.63 32.81 32.47 32.70 3,233,788 +0.17(+0.52%)
Dec 11, 2012 32.60 32.64 32.41 32.53 2,687,433 +0.04(+0.12%)
Dec 10, 2012 32.62 32.92 32.35 32.49 2,336,942 -0.01(-0.03%)
Dec 07, 2012 33.10 33.18 32.50 32.50 3,452,751 -0.29(-0.88%)
Dec 06, 2012 32.73 33.15 32.52 32.79 3,528,047 -0.18(-0.55%)
Dec 05, 2012 32.58 33.14 32.44 32.97 3,057,317 +0.52(+1.60%)
Dec 04, 2012 32.26 32.71 32.12 32.45 3,542,530 -0.16(-0.49%)
Nov 30, 2012 33.02 33.28 32.48 32.61 3,355,526 -0.47(-1.42%)
Nov 29, 2012 33.29 33.45 33.01 33.08 3,651,928 +0.12(+0.36%)
Nov 28, 2012 32.61 32.97 32.39 32.96 5,580,060 -0.12(-0.36%)
Nov 27, 2012 33.63 33.75 32.92 33.08 4,351,213 -0.46(-1.37%)
Nov 26, 2012 33.48 33.62 33.29 33.54 2,725,824 -0.38(-1.12%)
Nov 23, 2012 33.42 33.93 33.35 33.92 1,633,773 +0.63(+1.89%)
Nov 21, 2012 32.94 33.42 32.89 33.29 2,481,254 +0.32(+0.97%)
Nov 20, 2012 32.54 33.03 32.49 32.97 3,583,870 +0.26(+0.79%)
Nov 19, 2012 32.32 32.82 32.24 32.71 5,893,869 +1.24(+3.94%)
Nov 16, 2012 31.64 31.74 31.17 31.47 4,653,440 -0.15(-0.47%)
Nov 15, 2012 31.38 32.02 31.33 31.62 5,111,389 -0.11(-0.35%)
Nov 14, 2012 32.61 32.74 31.65 31.73 4,236,029 -0.75(-2.31%)
Nov 13, 2012 32.88 33.19 32.45 32.48 5,535,064 -0.89(-2.67%)
Nov 12, 2012 33.33 33.47 33.20 33.37 2,078,061 +0.18(+0.54%)
Nov 09, 2012 33.04 33.45 32.85 33.19 3,015,817 -0.08(-0.24%)
Nov 08, 2012 33.78 34.07 33.27 33.27 3,685,601 -0.51(-1.51%)
Nov 07, 2012 34.27 34.28 33.49 33.78 4,623,478 -1.05(-3.01%)
Nov 06, 2012 34.74 34.90 34.41 34.83 2,360,497 +0.26(+0.75%)
Nov 05, 2012 34.48 34.82 34.32 34.57 2,941,275 -0.26(-0.75%)
Nov 02, 2012 35.00 35.18 34.58 34.83 5,588,966 +0.05(+0.14%)
Nov 01, 2012 34.04 34.92 34.01 34.78 5,423,530 +1.16(+3.45%)
Oct 31, 2012 33.43 33.75 33.18 33.62 5,062,351 +0.43(+1.30%)
Oct 26, 2012 33.18 33.19 33.19 33.19 2,478,400 -0.14(-0.42%)
Oct 25, 2012 33.45 33.64 33.19 33.33 3,590,118 +0.42(+1.28%)
Oct 24, 2012 33.08 33.27 32.84 32.91 3,614,615 +0.04(+0.12%)
Oct 23, 2012 33.19 33.19 32.55 32.87 5,675,806 -1.12(-3.30%)
Oct 19, 2012 34.35 34.46 33.83 33.99 4,670,180 -0.33(-0.96%)
Oct 18, 2012 34.05 34.63 33.99 34.32 3,557,457 -0.01(-0.03%)
Oct 17, 2012 33.68 34.33 33.59 34.33 3,204,491 +0.77(+2.29%)
Oct 16, 2012 33.04 33.64 33.00 33.56 4,497,447 +0.54(+1.64%)
Oct 15, 2012 32.95 33.20 32.82 33.02 2,891,562 +0.04(+0.12%)
Oct 12, 2012 33.05 33.23 32.84 32.98 3,273,558 -0.07(-0.21%)
Oct 11, 2012 33.26 33.35 32.98 33.05 4,916,732 +0.16(+0.49%)
Oct 10, 2012 33.23 33.40 32.77 32.89 4,867,564 -0.53(-1.59%)
Oct 09, 2012 33.40 33.65 33.24 33.42 4,160,101 +0.16(+0.48%)
Oct 08, 2012 33.31 33.61 33.09 33.26 2,931,185 -0.43(-1.28%)
Oct 05, 2012 34.02 34.16 33.49 33.69 4,486,023 -0.14(-0.41%)
Oct 04, 2012 33.45 34.00 33.43 33.83 6,329,871 +0.70(+2.11%)
Oct 03, 2012 33.32 33.38 33.01 33.13 5,787,063 -0.31(-0.93%)
Oct 02, 2012 33.44 33.63 33.08 33.44 4,759,204 +0.23(+0.69%)
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.