Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 20.83 21.30 20.68 21.20 9,926,036 +1.50(+7.63%)
Dec 30, 2011 19.63 19.78 19.51 19.70 4,852,890 +0.19(+0.98%)
Dec 29, 2011 19.12 19.55 19.06 19.51 5,530,706 +0.46(+2.40%)
Dec 28, 2011 19.62 19.71 19.00 19.05 5,735,666 -0.55(-2.79%)
Dec 27, 2011 19.55 19.72 19.51 19.60 3,643,258 -0.01(-0.04%)
Dec 23, 2011 19.51 19.62 19.34 19.61 5,346,018 +0.92(+4.90%)
Dec 21, 2011 18.64 18.70 18.23 18.69 9,888,477 +0.10(+0.55%)
Dec 20, 2011 18.66 18.87 18.54 18.59 9,152,715 +0.51(+2.84%)
Dec 19, 2011 18.49 18.56 17.97 18.07 11,506,144 -0.28(-1.53%)
Dec 16, 2011 18.23 18.44 18.09 18.36 11,026,379 +0.17(+0.94%)
Dec 15, 2011 18.84 18.88 18.15 18.18 10,998,516 -0.29(-1.59%)
Dec 14, 2011 18.76 18.86 18.27 18.48 12,301,460 -0.72(-3.74%)
Dec 13, 2011 19.54 19.93 18.99 19.20 7,494,937 -0.12(-0.64%)
Dec 12, 2011 19.35 19.54 18.97 19.32 7,632,848 -0.70(-3.48%)
Dec 09, 2011 19.78 20.14 19.74 20.02 6,409,413 +0.32(+1.63%)
Dec 08, 2011 20.38 20.59 19.63 19.69 12,676,173 -0.94(-4.54%)
Dec 07, 2011 20.86 20.86 20.25 20.63 10,301,742 -0.31(-1.47%)
Dec 06, 2011 20.91 21.20 20.65 20.94 8,472,220 -0.02(-0.10%)
Dec 05, 2011 21.05 21.49 20.83 20.96 7,974,298 +0.31(+1.49%)
Dec 02, 2011 20.90 20.94 20.58 20.65 7,237,503 +0.08(+0.37%)
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.