Suncor Energy Inc (NY: SU )

36.82 +0.34 (+0.94%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.73 19.89 19.41 19.49 5,615,129 -0.28(-1.42%)
Nov 29, 2012 19.89 19.99 19.73 19.77 6,111,128 +0.07(+0.36%)
Nov 28, 2012 19.49 19.70 19.36 19.70 9,337,660 -0.07(-0.36%)
Nov 27, 2012 20.10 20.17 19.67 19.77 7,281,310 -0.27(-1.37%)
Nov 26, 2012 20.01 20.09 19.89 20.04 4,561,387 -0.23(-1.12%)
Nov 23, 2012 19.97 20.28 19.93 20.27 2,733,952 +0.38(+1.89%)
Nov 21, 2012 19.68 19.97 19.65 19.89 4,152,124 +0.19(+0.97%)
Nov 20, 2012 19.45 19.74 19.42 19.70 5,997,240 +0.16(+0.79%)
Nov 19, 2012 19.31 19.61 19.27 19.55 9,862,787 +0.74(+3.94%)
Nov 16, 2012 18.91 18.97 18.62 18.81 7,787,056 -0.09(-0.47%)
Nov 15, 2012 18.75 19.13 18.72 18.90 8,553,387 -0.07(-0.35%)
Nov 14, 2012 19.49 19.57 18.91 18.96 7,088,561 -0.45(-2.31%)
Nov 13, 2012 19.65 19.83 19.39 19.41 9,262,363 -0.53(-2.67%)
Nov 12, 2012 19.92 20.00 19.84 19.94 3,477,422 +0.11(+0.54%)
Nov 09, 2012 19.74 19.99 19.63 19.83 5,046,661 -0.05(-0.24%)
Nov 08, 2012 20.19 20.36 19.88 19.88 6,167,476 -0.30(-1.51%)
Nov 07, 2012 20.48 20.49 20.01 20.19 7,736,917 -0.63(-3.01%)
Nov 06, 2012 20.76 20.86 20.56 20.81 3,950,050 +0.16(+0.75%)
Nov 05, 2012 20.60 20.81 20.51 20.66 4,921,923 -0.16(-0.75%)
Nov 02, 2012 20.92 21.02 20.66 20.81 9,352,563 +0.03(+0.14%)
Nov 01, 2012 20.34 20.87 20.32 20.78 9,075,723 +0.69(+3.45%)
Oct 31, 2012 19.98 20.17 19.83 20.09 8,471,327 +0.26(+1.30%)
Oct 26, 2012 19.83 19.83 19.83 19.83 4,147,349 -0.08(-0.42%)
Oct 25, 2012 19.99 20.10 19.83 19.92 6,007,695 +0.25(+1.28%)
Oct 24, 2012 19.77 19.88 19.62 19.67 6,048,688 +0.02(+0.12%)
Oct 23, 2012 19.83 19.83 19.45 19.64 9,497,881 -0.67(-3.30%)
Oct 19, 2012 20.53 20.59 20.22 20.31 7,815,068 -0.20(-0.96%)
Oct 18, 2012 20.35 20.69 20.31 20.51 5,953,040 -0.01(-0.03%)
Oct 17, 2012 20.13 20.52 20.07 20.52 5,362,388 +0.46(+2.29%)
Oct 16, 2012 19.74 20.10 19.72 20.05 7,526,017 +0.32(+1.64%)
Oct 15, 2012 19.69 19.84 19.61 19.73 4,838,733 +0.02(+0.12%)
Oct 12, 2012 19.75 19.86 19.62 19.71 5,477,964 -0.04(-0.21%)
Oct 11, 2012 19.88 19.93 19.71 19.75 8,227,648 +0.10(+0.49%)
Oct 10, 2012 19.86 19.96 19.58 19.65 8,145,370 -0.32(-1.59%)
Oct 09, 2012 19.96 20.11 19.86 19.97 6,961,503 +0.10(+0.48%)
Oct 08, 2012 19.91 20.08 19.77 19.88 4,905,038 -0.26(-1.28%)
Oct 05, 2012 20.33 20.41 20.01 20.13 7,506,900 -0.08(-0.41%)
Oct 04, 2012 19.99 20.32 19.98 20.22 10,592,392 +0.42(+2.11%)
Oct 03, 2012 19.91 19.95 19.73 19.80 9,684,058 -0.19(-0.93%)
Oct 02, 2012 19.98 20.10 19.77 19.98 7,964,041 +0.14(+0.69%)
Oct 01, 2012 19.79 20.11 19.79 19.85 6,361,127 +0.22(+1.10%)
Sep 28, 2012 19.73 19.75 19.50 19.63 8,023,910 -0.15(-0.76%)
Sep 27, 2012 19.62 19.85 19.58 19.78 6,301,425 +0.36(+1.88%)
Sep 26, 2012 19.39 19.54 19.23 19.42 8,761,782 -0.19(-0.94%)
Sep 25, 2012 20.16 20.16 19.53 19.60 9,569,494 -0.40(-2.00%)
Sep 24, 2012 19.97 20.21 19.92 20.00 7,099,112 -0.22(-1.06%)
Sep 21, 2012 20.42 20.56 20.20 20.22 7,517,019 -0.04(-0.18%)
Sep 20, 2012 19.85 20.29 19.81 20.25 5,409,770 +0.11(+0.53%)
Sep 19, 2012 20.53 20.53 20.05 20.14 9,893,378 -0.43(-2.09%)
Sep 18, 2012 20.72 20.92 20.48 20.57 5,832,042 -0.27(-1.29%)
Sep 17, 2012 21.03 21.41 20.78 20.84 7,413,565 -0.26(-1.22%)
Sep 14, 2012 20.66 21.36 20.62 21.10 11,071,472 +0.64(+3.12%)
Sep 13, 2012 20.02 20.62 19.89 20.46 7,499,129 +0.51(+2.58%)
Sep 12, 2012 20.15 20.16 19.90 19.95 4,373,405 -0.06(-0.30%)
Sep 11, 2012 19.94 20.20 19.94 20.01 3,920,019 +0.13(+0.66%)
Sep 10, 2012 19.71 20.08 19.71 19.88 5,944,824 -0.04(-0.18%)
Sep 07, 2012 19.53 19.93 19.52 19.91 8,095,270 +0.56(+2.90%)
Sep 06, 2012 19.13 19.54 19.13 19.35 7,073,443 +0.42(+2.24%)
Sep 05, 2012 18.81 18.96 18.75 18.93 5,090,869 +0.05(+0.25%)
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.