Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 18.00 18.15 17.91 18.00 9,441,238 -0.10(-0.53%)
Feb 28, 2013 18.02 18.20 17.98 18.09 4,957,439 -0.05(-0.26%)
Feb 27, 2013 17.95 18.32 17.87 18.14 6,454,434 +0.12(+0.66%)
Feb 26, 2013 18.31 18.31 17.85 18.02 8,930,584 -0.68(-3.65%)
Feb 22, 2013 18.50 18.73 18.42 18.70 6,458,102 +0.21(+1.13%)
Feb 21, 2013 18.67 18.68 18.34 18.49 5,570,190 -0.28(-1.47%)
Feb 20, 2013 18.92 19.01 18.71 18.77 7,255,765 -0.24(-1.26%)
Feb 19, 2013 18.90 19.10 18.82 19.01 5,893,425 +0.11(+0.60%)
Feb 15, 2013 19.10 19.10 18.69 18.89 7,494,698 -0.34(-1.77%)
Feb 14, 2013 19.58 19.58 19.17 19.23 7,320,052 -0.30(-1.53%)
Feb 13, 2013 19.49 19.55 19.32 19.53 6,926,605 +0.08(+0.40%)
Feb 12, 2013 19.26 19.53 19.20 19.46 6,750,310 +0.13(+0.65%)
Feb 11, 2013 19.16 19.40 19.04 19.33 7,864,644 +0.08(+0.40%)
Feb 08, 2013 19.34 19.46 19.19 19.25 5,919,206 -0.07(-0.34%)
Feb 07, 2013 19.52 19.64 19.04 19.32 14,620,516 -0.26(-1.31%)
Feb 06, 2013 19.81 20.00 19.33 19.58 25,818,518 -0.89(-4.33%)
Feb 04, 2013 20.52 20.58 20.38 20.46 5,134,209 -0.19(-0.93%)
Feb 01, 2013 20.30 20.67 20.29 20.65 8,263,791 +0.30(+1.50%)
Jan 31, 2013 20.42 20.54 20.33 20.35 6,102,078 -0.15(-0.73%)
Jan 30, 2013 20.62 20.72 20.47 20.50 4,946,300 -0.08(-0.38%)
Jan 29, 2013 20.48 20.64 20.46 20.57 5,083,671 +0.07(+0.35%)
Jan 28, 2013 20.48 20.53 20.27 20.50 4,051,987 +0.08(+0.41%)
Jan 25, 2013 20.30 20.47 20.22 20.42 4,129,341 +0.07(+0.35%)
Jan 24, 2013 20.32 20.42 20.27 20.35 4,136,935 -0.01(-0.06%)
Jan 23, 2013 20.48 20.55 20.33 20.36 4,716,923 -0.21(-1.02%)
Jan 22, 2013 20.35 20.60 20.25 20.57 4,968,016 +0.23(+1.15%)
Jan 18, 2013 20.44 20.53 20.29 20.33 5,605,100 -0.28(-1.34%)
Jan 17, 2013 20.60 20.66 20.53 20.61 3,890,818 +0.09(+0.44%)
Jan 16, 2013 20.45 20.53 20.38 20.52 3,943,765 -0.08(-0.41%)
Jan 15, 2013 20.41 20.66 20.39 20.60 4,317,180 +0.06(+0.29%)
Jan 14, 2013 20.35 20.56 20.30 20.54 4,276,461 +0.20(+0.97%)
Jan 11, 2013 20.42 20.48 20.20 20.35 3,986,861 -0.07(-0.35%)
Jan 10, 2013 20.30 20.51 20.28 20.42 5,273,728 +0.23(+1.16%)
Jan 09, 2013 20.11 20.20 20.03 20.19 6,779,796 +0.12(+0.60%)
Jan 08, 2013 20.10 20.16 19.97 20.07 3,631,585 -0.06(-0.30%)
Jan 07, 2013 20.27 20.27 20.05 20.13 5,679,163 -0.19(-0.94%)
Jan 04, 2013 20.18 20.39 20.18 20.32 5,262,870 +0.14(+0.68%)
Jan 03, 2013 20.21 20.32 20.10 20.18 8,780,035 -0.10(-0.47%)
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.