Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.40 23.51 23.26 23.27 5,428,353 -0.16(-0.70%)
Aug 29, 2013 23.73 23.74 23.37 23.44 4,137,532 -0.33(-1.41%)
Aug 28, 2013 23.64 23.86 23.58 23.77 7,553,437 +0.22(+0.93%)
Aug 27, 2013 23.35 23.91 23.34 23.56 7,868,147 +0.28(+1.20%)
Aug 26, 2013 23.48 23.70 23.19 23.28 4,390,250 -0.17(-0.73%)
Aug 23, 2013 23.15 23.58 23.08 23.45 5,197,162 +0.45(+1.96%)
Aug 22, 2013 22.66 23.10 22.65 23.00 3,968,528 +0.26(+1.14%)
Aug 21, 2013 22.82 22.97 22.59 22.74 6,909,726 -0.21(-0.89%)
Aug 20, 2013 22.88 23.20 22.69 22.94 5,722,523 -0.14(-0.62%)
Aug 19, 2013 23.42 23.49 23.03 23.08 6,062,374 -0.27(-1.17%)
Aug 16, 2013 23.12 23.66 23.10 23.36 10,823,884 +0.16(+0.71%)
Aug 15, 2013 22.44 23.23 22.35 23.19 11,204,248 +0.83(+3.73%)
Aug 14, 2013 21.91 22.49 21.88 22.36 6,643,861 +0.49(+2.22%)
Aug 13, 2013 21.89 21.99 21.83 21.87 3,002,600 -0.10(-0.44%)
Aug 12, 2013 21.97 22.10 21.86 21.97 4,200,625 -0.08(-0.34%)
Aug 09, 2013 21.95 22.18 21.84 22.05 3,909,432 +0.12(+0.56%)
Aug 08, 2013 21.96 22.03 21.73 21.92 5,567,549 +0.03(+0.12%)
Aug 07, 2013 21.89 22.12 21.83 21.89 3,892,594 -0.23(-1.05%)
Aug 06, 2013 22.18 22.27 21.87 22.13 4,804,361 -0.15(-0.68%)
Aug 05, 2013 22.29 22.35 22.11 22.28 3,167,067 -0.01(-0.06%)
Aug 02, 2013 22.15 22.37 22.13 22.29 4,502,300 +0.03(+0.15%)
Aug 01, 2013 21.75 22.50 21.73 22.26 9,022,306 +0.64(+2.97%)
Jul 31, 2013 21.81 21.89 21.46 21.61 6,858,711 -0.07(-0.32%)
Jul 30, 2013 21.80 21.86 21.54 21.68 6,046,694 -0.08(-0.35%)
Jul 29, 2013 21.68 21.79 21.53 21.76 3,278,848 +0.05(+0.22%)
Jul 26, 2013 21.69 21.98 21.65 21.71 4,233,379 -0.12(-0.56%)
Jul 25, 2013 21.64 22.04 21.59 21.83 4,595,876 +0.08(+0.38%)
Jul 24, 2013 22.08 22.10 21.66 21.75 5,726,606 -0.32(-1.46%)
Jul 23, 2013 21.86 22.24 21.82 22.07 6,452,858 +0.23(+1.06%)
Jul 22, 2013 21.84 21.94 21.76 21.84 3,632,318 +0.10(+0.47%)
Jul 19, 2013 21.40 21.80 21.40 21.74 4,324,631 +0.29(+1.37%)
Jul 18, 2013 21.51 21.70 21.41 21.44 4,926,235 +0.02(+0.10%)
Jul 17, 2013 21.35 21.52 21.20 21.42 5,116,711 +0.05(+0.26%)
Jul 16, 2013 21.18 21.40 21.00 21.37 5,594,219 +0.18(+0.87%)
Jul 15, 2013 21.31 21.39 21.15 21.18 4,895,897 -0.14(-0.64%)
Jul 12, 2013 21.77 21.80 21.16 21.32 7,294,166 -0.36(-1.64%)
Jul 11, 2013 21.20 21.72 21.07 21.68 9,366,578 +0.79(+3.80%)
Jul 10, 2013 20.88 21.07 20.73 20.88 6,410,000 +0.12(+0.59%)
Jul 09, 2013 20.57 20.80 20.45 20.76 6,472,143 +0.31(+1.54%)
Jul 08, 2013 20.23 20.45 20.11 20.45 4,711,692 +0.29(+1.46%)
Jul 05, 2013 20.32 20.33 19.85 20.15 7,283,116 -0.10(-0.51%)
Jul 03, 2013 20.32 20.36 20.15 20.25 5,767,546 +0.06(+0.30%)
Jul 02, 2013 20.16 20.26 19.98 20.19 5,184,254 +0.04(+0.20%)
Jul 01, 2013 20.28 20.46 20.13 20.15 3,489,655 +0.00(+0.00%)
Jun 28, 2013 20.16 20.43 20.05 20.15 7,544,611 +0.27(+1.37%)
Jun 26, 2013 19.85 19.89 19.61 19.88 9,007,933 +0.13(+0.66%)
Jun 25, 2013 19.80 19.92 19.58 19.75 8,958,251 -0.05(-0.28%)
Jun 24, 2013 19.78 19.93 19.35 19.80 11,387,222 -0.37(-1.83%)
Jun 21, 2013 20.25 20.33 19.93 20.17 9,927,992 -0.16(-0.77%)
Jun 20, 2013 20.43 20.59 20.14 20.33 7,847,056 -0.63(-3.00%)
Jun 19, 2013 21.21 21.32 20.88 20.96 6,231,019 -0.27(-1.26%)
Jun 18, 2013 20.91 21.44 20.87 21.23 6,878,125 +0.25(+1.17%)
Jun 17, 2013 20.94 21.14 20.88 20.98 4,305,025 +0.18(+0.89%)
Jun 14, 2013 21.07 21.12 20.76 20.79 4,092,841 -0.25(-1.17%)
Jun 13, 2013 20.62 21.12 20.55 21.04 5,861,077 +0.36(+1.75%)
Jun 12, 2013 21.05 21.10 20.60 20.68 4,764,355 -0.16(-0.75%)
Jun 11, 2013 21.07 21.11 20.81 20.84 5,028,318 -0.49(-2.31%)
Jun 10, 2013 21.18 21.45 21.14 21.33 4,993,405 +0.12(+0.55%)
Jun 07, 2013 21.03 21.23 20.84 21.21 4,017,835 +0.18(+0.84%)
Jun 06, 2013 20.79 21.05 20.65 21.03 7,088,562 +0.20(+0.95%)
Jun 05, 2013 20.92 20.96 20.79 20.84 6,310,373 -0.16(-0.75%)
Jun 04, 2013 20.82 21.05 20.69 20.99 5,125,159 +0.14(+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.