Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.17 20.44 20.06 20.16 7,539,966 +0.27(+1.38%)
Jun 26, 2013 19.86 19.90 19.62 19.89 9,002,386 +0.13(+0.66%)
Jun 25, 2013 19.82 19.93 19.59 19.76 8,952,734 -0.05(-0.28%)
Jun 24, 2013 19.79 19.94 19.36 19.82 11,380,210 -0.37(-1.83%)
Jun 21, 2013 20.27 20.34 19.95 20.19 9,921,879 -0.16(-0.77%)
Jun 20, 2013 20.44 20.60 20.15 20.34 7,842,224 -0.63(-3.00%)
Jun 19, 2013 21.22 21.33 20.89 20.97 6,227,182 -0.27(-1.26%)
Jun 18, 2013 20.92 21.46 20.88 21.24 6,873,890 +0.25(+1.17%)
Jun 17, 2013 20.96 21.15 20.89 20.99 4,302,374 +0.18(+0.89%)
Jun 14, 2013 21.08 21.13 20.77 20.81 4,090,321 -0.25(-1.17%)
Jun 13, 2013 20.63 21.13 20.56 21.05 5,857,468 +0.36(+1.75%)
Jun 12, 2013 21.07 21.11 20.61 20.69 4,761,422 -0.16(-0.75%)
Jun 11, 2013 21.08 21.12 20.82 20.85 5,025,222 -0.49(-2.31%)
Jun 10, 2013 21.20 21.46 21.16 21.34 4,990,330 +0.12(+0.55%)
Jun 07, 2013 21.05 21.25 20.85 21.22 4,015,361 +0.18(+0.84%)
Jun 06, 2013 20.80 21.06 20.66 21.05 7,084,197 +0.20(+0.95%)
Jun 05, 2013 20.94 20.97 20.80 20.85 6,306,487 -0.16(-0.75%)
Jun 04, 2013 20.83 21.06 20.70 21.01 5,122,003 +0.14(+0.69%)
Jun 03, 2013 20.75 20.89 20.62 20.86 7,481,453 +0.14(+0.66%)
May 31, 2013 21.20 21.27 20.73 20.73 7,662,112 -0.70(-3.29%)
May 30, 2013 21.43 21.57 21.25 21.43 5,072,333 -0.06(-0.29%)
May 29, 2013 21.14 21.53 21.11 21.49 6,191,095 +0.21(+1.00%)
May 28, 2013 21.39 21.45 21.21 21.28 7,773,459 +0.12(+0.55%)
May 24, 2013 21.22 21.32 21.09 21.16 7,443,531 -0.31(-1.43%)
May 23, 2013 21.01 21.53 20.92 21.47 10,307,492 +0.06(+0.29%)
May 22, 2013 21.70 22.12 21.27 21.41 10,197,048 -0.45(-2.06%)
May 21, 2013 21.96 22.21 21.77 21.86 6,224,622 -0.27(-1.21%)
May 20, 2013 21.83 22.18 21.81 22.13 3,871,245 +0.25(+1.13%)
May 17, 2013 21.57 21.98 21.44 21.88 8,094,827 +0.34(+1.55%)
May 16, 2013 21.58 21.87 21.48 21.55 6,392,932 -0.11(-0.51%)
May 15, 2013 21.50 21.76 21.42 21.66 8,641,169 -0.04(-0.19%)
May 13, 2013 21.67 21.70 21.47 21.70 7,795,330 +0.03(+0.13%)
May 10, 2013 21.45 21.69 21.38 21.67 6,849,216 -0.01(-0.03%)
May 09, 2013 21.83 21.90 21.62 21.68 7,792,048 -0.20(-0.91%)
May 08, 2013 21.42 21.99 21.42 21.87 10,034,730 +0.46(+2.17%)
May 07, 2013 21.00 21.46 21.00 21.41 10,605,326 +0.49(+2.35%)
May 06, 2013 21.20 21.20 20.86 20.92 6,503,772 -0.18(-0.87%)
May 03, 2013 21.09 21.27 20.90 21.10 12,154,533 +0.21(+0.98%)
May 02, 2013 20.84 20.96 20.60 20.90 10,952,124 +0.13(+0.63%)
May 01, 2013 21.14 21.15 20.71 20.77 14,410,254 -0.53(-2.50%)
Apr 30, 2013 20.79 21.33 20.48 21.30 17,126,866 +1.29(+6.42%)
Apr 29, 2013 19.95 20.11 19.75 20.01 9,358,291 +0.32(+1.63%)
Apr 26, 2013 19.84 19.85 19.65 19.69 6,972,895 -0.12(-0.59%)
Apr 25, 2013 19.85 19.95 19.62 19.81 7,980,581 +0.09(+0.45%)
Apr 24, 2013 19.26 19.73 19.25 19.72 6,784,497 +0.49(+2.52%)
Apr 23, 2013 19.11 19.27 18.96 19.23 8,033,009 +0.16(+0.82%)
Apr 22, 2013 18.80 19.08 18.66 19.08 6,776,599 +0.34(+1.82%)
Apr 19, 2013 18.84 18.92 18.52 18.74 4,438,799 -0.14(-0.76%)
Apr 18, 2013 18.81 19.02 18.49 18.88 6,448,915 +0.24(+1.28%)
Apr 17, 2013 18.73 18.82 18.39 18.64 8,674,478 -0.39(-2.05%)
Apr 16, 2013 18.67 19.06 18.40 19.03 8,063,498 +0.68(+3.69%)
Apr 15, 2013 19.18 19.18 18.35 18.35 14,040,933 -1.09(-5.59%)
Apr 12, 2013 19.81 19.85 19.36 19.44 5,983,912 -0.64(-3.17%)
Apr 11, 2013 20.37 20.40 20.07 20.08 3,980,086 -0.22(-1.08%)
Apr 10, 2013 20.12 20.34 20.06 20.29 4,595,567 +0.22(+1.09%)
Apr 09, 2013 19.56 20.13 19.53 20.08 5,908,109 +0.63(+3.23%)
Apr 08, 2013 19.64 19.69 19.31 19.45 8,754,593 -0.23(-1.18%)
Apr 05, 2013 19.49 19.73 19.27 19.68 7,823,320 -0.09(-0.45%)
Apr 04, 2013 20.17 20.19 19.69 19.77 9,283,284 -0.56(-2.76%)
Apr 03, 2013 21.00 21.05 20.28 20.33 8,068,165 -0.70(-3.32%)
Apr 02, 2013 20.76 21.04 20.75 21.03 5,120,420 +0.29(+1.42%)
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.