Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.39 22.43 21.96 22.36 4,723,978 +0.11(+0.49%)
Mar 29, 2012 22.03 22.26 21.70 22.25 6,468,485 +0.02(+0.09%)
Mar 28, 2012 22.42 22.51 22.14 22.23 6,925,779 -0.33(-1.48%)
Mar 27, 2012 22.89 22.91 22.51 22.56 4,122,297 -0.28(-1.23%)
Mar 26, 2012 22.74 22.90 22.65 22.85 4,578,322 +0.40(+1.80%)
Mar 23, 2012 22.22 22.51 22.14 22.44 5,261,087 +0.31(+1.42%)
Mar 22, 2012 22.35 22.53 22.00 22.13 7,369,864 -0.70(-3.06%)
Mar 21, 2012 22.93 22.93 22.56 22.82 5,232,079 +0.06(+0.27%)
Mar 20, 2012 22.89 22.94 22.61 22.76 5,847,336 -0.44(-1.89%)
Mar 19, 2012 22.85 23.32 22.72 23.20 6,166,976 +0.40(+1.77%)
Mar 16, 2012 22.82 23.04 22.74 22.80 6,653,968 +0.10(+0.42%)
Mar 15, 2012 22.56 22.95 22.41 22.70 6,481,364 +0.16(+0.73%)
Mar 14, 2012 23.06 23.26 22.38 22.54 11,429,927 -0.97(-4.13%)
Mar 13, 2012 22.98 23.52 22.91 23.51 5,761,199 +0.60(+2.63%)
Mar 12, 2012 23.37 23.53 22.86 22.91 6,457,650 -0.70(-2.98%)
Mar 09, 2012 23.77 23.87 23.49 23.61 5,567,573 -0.01(-0.03%)
Mar 08, 2012 23.41 23.81 23.20 23.62 7,182,931 +0.51(+2.19%)
Mar 07, 2012 22.88 23.32 22.74 23.11 7,637,357 +0.31(+1.38%)
Mar 06, 2012 23.29 23.35 22.51 22.80 11,445,375 -1.17(-4.88%)
Mar 05, 2012 24.40 24.41 23.84 23.97 8,567,822 -0.54(-2.20%)
Mar 02, 2012 24.77 24.83 24.34 24.51 5,144,753 -0.37(-1.48%)
Mar 01, 2012 24.58 24.93 24.42 24.88 9,509,437 +0.30(+1.22%)
Feb 29, 2012 25.18 25.31 24.49 24.57 8,388,359 -0.35(-1.40%)
Feb 28, 2012 24.66 25.07 24.66 24.92 6,342,130 +0.24(+0.97%)
Feb 27, 2012 25.03 25.14 24.65 24.68 9,226,276 -0.59(-2.33%)
Feb 24, 2012 25.12 25.55 24.99 25.27 11,075,636 +0.32(+1.29%)
Feb 23, 2012 24.43 25.05 24.25 24.95 10,389,060 +0.61(+2.50%)
Feb 22, 2012 23.82 24.40 23.80 24.34 6,464,980 +0.49(+2.06%)
Feb 21, 2012 23.75 24.02 20.51 23.85 7,951,492 +0.40(+1.72%)
Feb 17, 2012 23.74 23.77 23.22 23.45 9,194,731 -0.03(-0.12%)
Feb 16, 2012 23.27 23.60 23.11 23.47 7,022,549 +0.08(+0.32%)
Feb 15, 2012 23.24 23.63 23.21 23.40 5,744,218 +0.29(+1.27%)
Feb 14, 2012 23.10 23.31 22.84 23.10 8,114,129 -0.03(-0.15%)
Feb 13, 2012 23.41 23.49 23.06 23.14 6,599,427 +0.03(+0.12%)
Feb 10, 2012 23.29 23.44 22.96 23.11 8,085,704 -0.59(-2.51%)
Feb 09, 2012 23.79 23.88 23.55 23.71 5,079,507 -0.09(-0.37%)
Feb 08, 2012 23.84 23.99 23.61 23.80 5,191,110 +0.03(+0.11%)
Feb 07, 2012 23.89 23.93 23.34 23.77 7,158,955 -0.24(-1.00%)
Feb 06, 2012 23.73 24.03 23.67 24.01 5,609,400 +0.01(+0.06%)
Feb 03, 2012 23.59 24.02 23.47 23.99 8,396,279 +0.53(+2.24%)
Feb 02, 2012 23.62 23.93 23.38 23.47 9,477,456 -0.10(-0.44%)
Feb 01, 2012 23.77 23.94 23.42 23.57 10,761,049 -0.02(-0.09%)
Jan 31, 2012 23.81 23.88 23.16 23.59 9,918,708 +0.18(+0.79%)
Jan 30, 2012 23.17 23.52 23.00 23.41 5,118,489 -0.20(-0.84%)
Jan 27, 2012 23.30 23.74 23.30 23.60 7,394,599 +0.14(+0.61%)
Jan 26, 2012 23.65 23.82 23.31 23.46 11,997,595 +0.03(+0.12%)
Jan 25, 2012 22.93 23.52 22.79 23.43 9,778,988 +0.36(+1.54%)
Jan 24, 2012 22.96 23.22 22.86 23.08 5,159,809 -0.17(-0.74%)
Jan 23, 2012 22.93 23.32 22.87 23.25 8,810,342 +0.44(+1.95%)
Jan 20, 2012 22.70 23.02 22.62 22.80 6,056,841 -0.14(-0.63%)
Jan 19, 2012 23.31 23.39 22.86 22.95 6,732,682 -0.04(-0.18%)
Jan 18, 2012 22.43 23.02 22.37 22.99 8,401,448 +0.59(+2.63%)
Jan 17, 2012 22.33 22.49 22.18 22.40 7,760,016 +0.59(+2.73%)
Jan 13, 2012 21.61 21.85 21.42 21.81 5,876,859 -0.10(-0.44%)
Jan 12, 2012 22.09 22.26 21.82 21.90 10,355,190 -0.06(-0.28%)
Jan 11, 2012 21.93 22.11 21.81 21.96 6,527,167 -0.10(-0.43%)
Jan 10, 2012 21.73 22.15 21.72 22.06 10,909,031 +0.74(+3.46%)
Jan 09, 2012 20.99 21.33 20.81 21.32 7,191,219 +0.32(+1.53%)
Jan 06, 2012 21.15 21.19 20.72 21.00 5,615,310 -0.09(-0.42%)
Jan 05, 2012 21.09 21.21 20.81 21.09 5,747,953 -0.13(-0.61%)
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.