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 (%)
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%)
Apr 01, 2013 20.53 20.76 20.45 20.73 4,795,570 +0.21(+1.03%)
Mar 28, 2013 20.36 20.68 20.34 20.52 6,175,929 +0.08(+0.40%)
Mar 27, 2013 20.60 20.60 20.38 20.44 6,533,809 -0.21(-1.03%)
Mar 26, 2013 20.73 20.80 20.60 20.65 4,752,828 +0.07(+0.33%)
Mar 25, 2013 20.81 20.92 20.51 20.58 4,078,748 -0.12(-0.59%)
Mar 22, 2013 20.72 20.84 20.62 20.70 3,663,892 +0.06(+0.30%)
Mar 21, 2013 20.70 20.90 20.64 20.64 4,600,209 -0.05(-0.23%)
Mar 20, 2013 20.80 20.86 20.63 20.69 3,267,519 +0.04(+0.20%)
Mar 19, 2013 20.75 20.79 20.51 20.65 4,475,534 -0.12(-0.59%)
Mar 18, 2013 20.99 21.01 20.72 20.77 6,096,259 -0.49(-2.32%)
Mar 15, 2013 21.12 21.44 21.07 21.27 5,863,463 +0.18(+0.88%)
Mar 14, 2013 20.79 21.17 20.74 21.08 6,287,361 +0.33(+1.58%)
Mar 13, 2013 21.05 21.09 20.73 20.75 6,613,265 -0.32(-1.53%)
Mar 12, 2013 21.07 21.30 20.96 21.07 5,021,043 +0.04(+0.19%)
Mar 11, 2013 20.89 21.09 20.76 21.03 3,149,596 +0.14(+0.65%)
Mar 08, 2013 21.03 21.18 20.75 20.90 5,628,132 -0.03(-0.13%)
Mar 07, 2013 20.86 21.13 20.86 20.92 5,598,898 +0.19(+0.92%)
Mar 06, 2013 20.64 20.81 20.60 20.73 4,191,526 +0.21(+1.00%)
Mar 05, 2013 20.59 20.79 20.49 20.53 5,820,616 +0.13(+0.64%)
Mar 04, 2013 20.59 20.70 20.37 20.40 7,494,135 -0.18(-0.86%)
Mar 01, 2013 20.57 20.75 20.48 20.57 8,258,001 -0.11(-0.53%)
Feb 28, 2013 20.60 20.81 20.55 20.68 4,336,141 -0.05(-0.26%)
Feb 27, 2013 20.52 20.94 20.43 20.74 5,645,523 +0.14(+0.66%)
Feb 26, 2013 20.93 20.93 20.40 20.60 7,811,346 -0.78(-3.65%)
Feb 22, 2013 21.15 21.42 21.05 21.38 5,648,731 +0.24(+1.13%)
Feb 21, 2013 21.34 21.35 20.97 21.14 4,872,098 -0.31(-1.47%)
Feb 20, 2013 21.63 21.74 21.40 21.46 6,346,426 -0.27(-1.26%)
Feb 19, 2013 21.61 21.83 21.52 21.73 5,154,823 +0.13(+0.60%)
Feb 15, 2013 21.83 21.83 21.37 21.60 6,555,414 -0.39(-1.77%)
Feb 14, 2013 22.39 22.39 21.92 21.99 6,402,656 -0.34(-1.53%)
Feb 13, 2013 22.28 22.35 22.09 22.33 6,058,518 +0.09(+0.40%)
Feb 12, 2013 22.02 22.33 21.96 22.24 5,904,318 +0.14(+0.65%)
Feb 11, 2013 21.91 22.18 21.76 22.10 6,878,997 +0.09(+0.40%)
Feb 08, 2013 22.11 22.24 21.94 22.01 5,177,373 -0.08(-0.34%)
Feb 07, 2013 22.32 22.46 21.76 22.09 12,788,179 -0.29(-1.31%)
Feb 06, 2013 22.65 22.87 22.10 22.38 22,582,776 -1.01(-4.33%)
Feb 04, 2013 23.46 23.53 23.30 23.39 4,490,757 -0.22(-0.93%)
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.