Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.55 18.61 18.13 18.13 8,759,967 -0.62(-3.29%)
May 30, 2013 18.74 18.87 18.58 18.74 5,799,116 -0.05(-0.29%)
May 29, 2013 18.49 18.83 18.46 18.80 7,078,178 +0.19(+1.00%)
May 28, 2013 18.71 18.76 18.55 18.61 8,887,269 +0.10(+0.55%)
May 24, 2013 18.56 18.65 18.44 18.51 8,510,068 -0.27(-1.43%)
May 23, 2013 18.37 18.83 18.30 18.78 11,784,387 +0.05(+0.29%)
May 22, 2013 18.98 19.34 18.61 18.73 11,658,118 -0.39(-2.06%)
May 21, 2013 19.20 19.43 19.04 19.12 7,116,508 -0.23(-1.21%)
May 20, 2013 19.09 19.40 19.08 19.35 4,425,932 +0.22(+1.12%)
May 17, 2013 18.86 19.22 18.76 19.14 9,254,684 +0.29(+1.56%)
May 16, 2013 18.88 19.13 18.79 18.85 7,308,935 -0.10(-0.51%)
May 15, 2013 18.81 19.03 18.74 18.94 9,879,307 -0.04(-0.19%)
May 13, 2013 18.95 18.98 18.78 18.98 8,912,274 +0.02(+0.13%)
May 10, 2013 18.76 18.97 18.70 18.95 7,830,597 -0.01(-0.03%)
May 09, 2013 19.10 19.16 18.91 18.96 8,908,522 -0.17(-0.91%)
May 08, 2013 18.74 19.24 18.74 19.13 11,472,542 +0.41(+2.17%)
May 07, 2013 18.37 18.77 18.37 18.73 12,124,896 +0.43(+2.35%)
May 06, 2013 18.54 18.54 18.25 18.30 7,435,656 -0.16(-0.88%)
May 03, 2013 18.45 18.60 18.28 18.46 13,896,079 +0.18(+0.98%)
May 02, 2013 18.23 18.33 18.02 18.28 12,521,384 +0.11(+0.63%)
May 01, 2013 18.49 18.50 18.12 18.16 16,475,007 -0.47(-2.50%)
Apr 30, 2013 18.18 18.66 17.91 18.63 19,580,866 +1.12(+6.42%)
Apr 29, 2013 17.45 17.59 17.28 17.51 10,699,181 +0.28(+1.63%)
Apr 26, 2013 17.35 17.36 17.19 17.22 7,971,997 -0.10(-0.59%)
Apr 25, 2013 17.36 17.45 17.16 17.33 9,124,069 +0.08(+0.45%)
Apr 24, 2013 16.85 17.26 16.84 17.25 7,756,604 +0.42(+2.52%)
Apr 23, 2013 16.72 16.85 16.58 16.82 9,184,008 +0.14(+0.82%)
Apr 22, 2013 16.45 16.69 16.32 16.69 7,747,575 +0.30(+1.82%)
Apr 19, 2013 16.48 16.55 16.20 16.39 5,074,806 -0.13(-0.76%)
Apr 18, 2013 16.45 16.64 16.17 16.51 7,372,939 +0.21(+1.28%)
Apr 17, 2013 16.38 16.47 16.09 16.30 9,917,389 -0.34(-2.05%)
Apr 16, 2013 16.33 16.67 16.09 16.64 9,218,866 +0.59(+3.69%)
Apr 15, 2013 16.78 16.78 16.05 16.05 16,052,769 -0.95(-5.59%)
Apr 12, 2013 17.33 17.36 16.94 17.00 6,841,309 -0.56(-3.17%)
Apr 11, 2013 17.82 17.85 17.55 17.56 4,550,368 -0.19(-1.08%)
Apr 10, 2013 17.60 17.79 17.54 17.75 5,254,037 +0.19(+1.09%)
Apr 09, 2013 17.11 17.61 17.08 17.56 6,754,644 +0.55(+3.23%)
Apr 08, 2013 17.18 17.22 16.89 17.01 10,008,983 -0.20(-1.18%)
Apr 05, 2013 17.05 17.26 16.85 17.21 8,944,274 -0.08(-0.45%)
Apr 04, 2013 17.64 17.66 17.22 17.29 10,613,427 -0.49(-2.76%)
Apr 03, 2013 18.37 18.41 17.74 17.78 9,224,202 -0.61(-3.32%)
Apr 02, 2013 18.16 18.40 18.15 18.39 5,854,093 +0.26(+1.42%)
Apr 01, 2013 17.96 18.16 17.89 18.13 5,482,697 +0.19(+1.03%)
Mar 28, 2013 17.80 18.09 17.79 17.95 7,060,839 +0.07(+0.40%)
Mar 27, 2013 18.02 18.02 17.83 17.88 7,469,997 -0.19(-1.03%)
Mar 26, 2013 18.13 18.19 18.01 18.06 5,433,831 +0.06(+0.33%)
Mar 25, 2013 18.20 18.30 17.94 18.00 4,663,166 -0.11(-0.59%)
Mar 22, 2013 18.12 18.23 18.03 18.11 4,188,868 +0.05(+0.30%)
Mar 21, 2013 18.10 18.28 18.06 18.06 5,259,344 -0.04(-0.23%)
Mar 20, 2013 18.19 18.25 18.04 18.10 3,735,701 +0.04(+0.20%)
Mar 19, 2013 18.15 18.18 17.94 18.06 5,116,805 -0.11(-0.59%)
Mar 18, 2013 18.36 18.37 18.12 18.17 6,969,753 -0.43(-2.32%)
Mar 15, 2013 18.47 18.75 18.43 18.60 6,703,601 +0.16(+0.88%)
Mar 14, 2013 18.18 18.51 18.14 18.44 7,188,237 +0.29(+1.58%)
Mar 13, 2013 18.41 18.45 18.13 18.15 7,560,837 -0.28(-1.52%)
Mar 12, 2013 18.43 18.63 18.34 18.43 5,740,477 +0.04(+0.19%)
Mar 11, 2013 18.27 18.45 18.16 18.40 3,600,882 +0.12(+0.65%)
Mar 08, 2013 18.40 18.52 18.15 18.28 6,434,552 -0.02(-0.13%)
Mar 07, 2013 18.24 18.48 18.24 18.30 6,401,129 +0.17(+0.92%)
Mar 06, 2013 18.06 18.21 18.01 18.13 4,792,103 +0.18(+1.00%)
Mar 05, 2013 18.01 18.18 17.92 17.95 6,654,615 +0.11(+0.64%)
Mar 04, 2013 18.01 18.11 17.82 17.84 8,567,922 -0.16(-0.86%)
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.