Suncor Energy Inc (NY: SU )

37.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.38 22.41 21.95 22.35 4,726,889 +0.11(+0.49%)
Mar 29, 2012 22.02 22.25 21.68 22.24 6,472,471 +0.02(+0.09%)
Mar 28, 2012 22.41 22.50 22.13 22.22 6,930,046 -0.33(-1.48%)
Mar 27, 2012 22.88 22.89 22.50 22.55 4,124,837 -0.28(-1.23%)
Mar 26, 2012 22.72 22.89 22.64 22.83 4,581,143 +0.40(+1.80%)
Mar 23, 2012 22.21 22.50 22.13 22.43 5,264,329 +0.31(+1.42%)
Mar 22, 2012 22.34 22.52 21.99 22.11 7,374,405 -0.70(-3.06%)
Mar 21, 2012 22.92 22.92 22.54 22.81 5,235,303 +0.06(+0.27%)
Mar 20, 2012 22.88 22.92 22.60 22.75 5,850,939 -0.44(-1.89%)
Mar 19, 2012 22.84 23.31 22.70 23.19 6,170,776 +0.40(+1.77%)
Mar 16, 2012 22.80 23.02 22.72 22.78 6,658,068 +0.10(+0.42%)
Mar 15, 2012 22.55 22.94 22.39 22.69 6,485,357 +0.16(+0.73%)
Mar 14, 2012 23.04 23.24 22.37 22.52 11,436,969 -0.97(-4.13%)
Mar 13, 2012 22.97 23.51 22.90 23.49 5,764,749 +0.60(+2.63%)
Mar 12, 2012 23.36 23.51 22.84 22.89 6,461,629 -0.70(-2.98%)
Mar 09, 2012 23.75 23.86 23.48 23.60 5,571,004 -0.01(-0.03%)
Mar 08, 2012 23.40 23.79 23.19 23.60 7,187,357 +0.51(+2.19%)
Mar 07, 2012 22.87 23.31 22.73 23.10 7,642,062 +0.31(+1.38%)
Mar 06, 2012 23.28 23.34 22.50 22.78 11,452,427 -1.17(-4.88%)
Mar 05, 2012 24.39 24.40 23.82 23.95 8,573,101 -0.54(-2.20%)
Mar 02, 2012 24.75 24.82 24.32 24.49 5,147,923 -0.37(-1.48%)
Mar 01, 2012 24.57 24.92 24.41 24.86 9,515,297 +0.30(+1.22%)
Feb 29, 2012 25.16 25.29 24.48 24.56 8,393,528 -0.35(-1.40%)
Feb 28, 2012 24.65 25.06 24.64 24.91 6,346,038 +0.24(+0.97%)
Feb 27, 2012 25.01 25.12 24.64 24.67 9,231,961 -0.59(-2.33%)
Feb 24, 2012 25.10 25.54 24.98 25.26 11,082,460 +0.32(+1.29%)
Feb 23, 2012 24.42 25.03 24.24 24.94 10,395,461 +0.61(+2.50%)
Feb 22, 2012 23.81 24.38 23.78 24.33 6,468,963 +0.49(+2.06%)
Feb 21, 2012 23.74 24.01 20.50 23.84 7,956,391 +0.40(+1.72%)
Feb 17, 2012 23.73 23.76 23.21 23.43 9,200,396 -0.03(-0.12%)
Feb 16, 2012 23.25 23.58 23.10 23.46 7,026,876 +0.08(+0.32%)
Feb 15, 2012 23.23 23.62 23.19 23.38 5,747,757 +0.29(+1.27%)
Feb 14, 2012 23.09 23.30 22.82 23.09 8,119,128 -0.03(-0.15%)
Feb 13, 2012 23.40 23.47 23.05 23.12 6,603,493 +0.03(+0.12%)
Feb 10, 2012 23.28 23.43 22.95 23.10 8,090,686 -0.59(-2.51%)
Feb 09, 2012 23.77 23.87 23.53 23.69 5,082,636 -0.09(-0.37%)
Feb 08, 2012 23.82 23.98 23.60 23.78 5,194,308 +0.03(+0.12%)
Feb 07, 2012 23.88 23.92 23.33 23.75 7,163,366 -0.24(-1.00%)
Feb 06, 2012 23.72 24.02 23.65 23.99 5,612,856 +0.01(+0.06%)
Feb 03, 2012 23.58 24.01 23.46 23.98 8,401,452 +0.53(+2.24%)
Feb 02, 2012 23.60 23.92 23.36 23.45 9,483,296 -0.10(-0.44%)
Feb 01, 2012 23.75 23.92 23.41 23.56 10,767,679 -0.02(-0.09%)
Jan 31, 2012 23.79 23.86 23.15 23.58 9,924,820 +0.18(+0.79%)
Jan 30, 2012 23.15 23.50 22.98 23.39 5,121,642 -0.20(-0.84%)
Jan 27, 2012 23.29 23.73 23.29 23.59 7,399,155 +0.14(+0.61%)
Jan 26, 2012 23.64 23.80 23.30 23.45 12,004,988 +0.03(+0.12%)
Jan 25, 2012 22.91 23.50 22.78 23.42 9,785,013 +0.36(+1.54%)
Jan 24, 2012 22.95 23.21 22.84 23.06 5,162,988 -0.17(-0.74%)
Jan 23, 2012 22.92 23.31 22.86 23.23 8,815,770 +0.44(+1.95%)
Jan 20, 2012 22.69 23.00 22.61 22.79 6,060,573 -0.14(-0.63%)
Jan 19, 2012 23.30 23.37 22.84 22.93 6,736,830 -0.04(-0.18%)
Jan 18, 2012 22.42 23.00 22.36 22.97 8,406,625 +0.59(+2.63%)
Jan 17, 2012 22.31 22.48 22.16 22.39 7,764,797 +0.59(+2.73%)
Jan 13, 2012 21.59 21.83 21.40 21.79 5,880,480 -0.10(-0.44%)
Jan 12, 2012 22.07 22.25 21.81 21.89 10,361,570 -0.06(-0.28%)
Jan 11, 2012 21.92 22.09 21.80 21.95 6,531,188 -0.10(-0.43%)
Jan 10, 2012 21.72 22.13 21.71 22.05 10,915,752 +0.74(+3.46%)
Jan 09, 2012 20.98 21.31 20.80 21.31 7,195,649 +0.32(+1.53%)
Jan 06, 2012 21.14 21.18 20.71 20.99 5,618,769 -0.09(-0.42%)
Jan 05, 2012 21.08 21.20 20.79 21.07 5,751,495 -0.13(-0.61%)
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.