Suncor Energy Inc (NY: SU )

23.23 USD +0.60 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.22 31.42 30.48 30.54 3,730,792 -0.81(-2.58%)
Jul 30, 2012 31.55 31.64 31.16 31.35 3,449,902 -0.35(-1.10%)
Jul 27, 2012 31.76 31.93 31.29 31.70 5,215,957 +0.17(+0.54%)
Jul 26, 2012 30.91 31.66 30.86 31.53 6,602,940 +1.12(+3.68%)
Jul 25, 2012 29.61 30.41 29.28 30.41 7,478,735 +1.25(+4.29%)
Jul 24, 2012 29.70 29.91 28.91 29.16 5,841,291 -0.62(-2.08%)
Jul 23, 2012 29.28 29.97 28.50 29.78 7,118,683 -0.29(-0.96%)
Jul 20, 2012 29.89 30.14 29.77 30.07 4,334,327 -0.27(-0.89%)
Jul 19, 2012 30.12 30.63 30.11 30.34 5,647,295 +0.44(+1.47%)
Jul 18, 2012 29.49 30.04 29.43 29.90 5,293,323 +0.28(+0.95%)
Jul 17, 2012 29.56 29.72 28.98 29.62 4,146,748 +0.31(+1.06%)
Jul 16, 2012 28.96 29.45 28.76 29.31 2,503,790 +0.30(+1.03%)
Jul 13, 2012 28.55 29.13 28.48 29.01 3,337,439 +0.68(+2.40%)
Jul 12, 2012 28.16 28.54 28.05 28.33 4,801,151 -0.35(-1.22%)
Jul 11, 2012 28.18 28.88 28.16 28.68 4,561,858 +0.60(+2.14%)
Jul 10, 2012 28.83 29.10 27.80 28.08 4,883,523 -0.51(-1.78%)
Jul 09, 2012 28.71 28.87 28.36 28.59 3,586,597 -0.24(-0.83%)
Jul 06, 2012 29.33 29.46 28.67 28.83 5,736,805 -1.16(-3.87%)
Jul 05, 2012 30.39 30.48 29.91 29.99 4,056,701 -0.31(-1.02%)
Jul 03, 2012 29.39 30.47 29.30 30.30 5,612,635 +1.34(+4.63%)
Jul 02, 2012 28.95 29.00 28.35 28.96 2,207,032 +0.01(+0.03%)
Jun 29, 2012 28.58 28.96 28.51 28.95 5,950,332 +1.59(+5.81%)
Jun 28, 2012 27.21 27.40 26.77 27.36 3,909,553 -0.17(-0.62%)
Jun 27, 2012 27.17 27.59 26.98 27.53 3,061,842 +0.48(+1.77%)
Jun 26, 2012 27.04 27.23 26.79 27.05 3,244,159 +0.09(+0.33%)
Jun 25, 2012 26.95 27.10 26.70 26.96 3,511,820 -0.58(-2.11%)
Jun 22, 2012 27.25 27.63 27.06 27.54 3,529,857 +0.63(+2.34%)
Jun 21, 2012 28.75 28.95 26.89 26.91 7,268,125 -2.15(-7.40%)
Jun 20, 2012 29.63 29.70 28.76 29.06 5,317,202 -0.58(-1.96%)
Jun 19, 2012 28.94 29.74 28.92 29.64 4,964,141 +1.06(+3.71%)
Jun 18, 2012 28.00 28.92 27.83 28.58 5,190,160 +0.18(+0.63%)
Jun 15, 2012 28.06 28.52 27.97 28.40 3,994,243 +0.52(+1.87%)
Jun 14, 2012 28.21 28.38 27.79 27.88 4,859,324 -0.17(-0.61%)
Jun 13, 2012 27.94 28.59 27.75 28.05 4,316,522 -0.15(-0.53%)
Jun 12, 2012 27.79 28.23 27.41 28.20 4,345,685 +0.78(+2.84%)
Jun 11, 2012 28.76 28.78 27.37 27.42 3,884,608 -0.87(-3.08%)
Jun 08, 2012 27.82 28.50 27.67 28.29 4,424,309 -0.21(-0.74%)
Jun 07, 2012 29.15 29.22 28.40 28.50 7,160,823 +0.03(+0.11%)
Jun 06, 2012 27.84 28.48 27.73 28.47 4,831,508 +1.20(+4.40%)
Jun 05, 2012 26.72 27.48 26.59 27.27 4,938,689 +0.65(+2.44%)
Jun 04, 2012 26.52 26.67 25.95 26.62 6,309,592 +0.21(+0.80%)
Jun 01, 2012 26.30 26.77 26.00 26.41 5,736,826 -0.58(-2.15%)
May 31, 2012 27.44 27.57 26.52 26.99 8,904,943 -0.34(-1.24%)
May 30, 2012 27.68 27.81 27.26 27.33 5,676,375 -1.20(-4.21%)
May 29, 2012 28.35 29.11 28.29 28.53 3,990,117 +0.50(+1.78%)
May 25, 2012 27.64 28.18 27.53 28.03 3,235,803 +0.23(+0.83%)
May 24, 2012 28.28 28.28 27.33 27.80 4,598,927 -0.09(-0.32%)
May 23, 2012 27.35 27.89 26.71 27.89 5,134,731 +0.14(+0.50%)
May 22, 2012 27.65 28.31 27.32 27.75 5,951,762 -0.13(-0.47%)
May 21, 2012 26.96 27.93 26.95 27.88 3,571,031 +1.02(+3.80%)
May 18, 2012 27.39 27.48 26.71 26.86 5,233,804 -0.15(-0.56%)
May 17, 2012 27.36 27.45 26.90 27.01 4,958,743 -0.12(-0.44%)
May 16, 2012 27.49 28.08 27.03 27.13 6,366,690 -0.36(-1.31%)
May 15, 2012 28.01 28.16 27.39 27.49 6,380,116 -0.44(-1.58%)
May 14, 2012 28.07 28.37 27.82 27.93 6,732,843 -0.77(-2.68%)
May 11, 2012 28.93 29.59 28.61 28.70 6,878,940 -0.51(-1.75%)
May 10, 2012 29.40 29.78 29.12 29.21 5,449,538 +0.16(+0.55%)
May 09, 2012 29.12 29.66 28.73 29.05 6,118,063 -0.75(-2.52%)
May 08, 2012 29.94 30.14 29.29 29.80 7,437,930 -0.60(-1.97%)
May 07, 2012 30.02 30.51 29.90 30.40 5,164,145 +0.05(+0.16%)
May 04, 2012 31.01 31.27 30.09 30.35 7,430,033 -1.25(-3.96%)
May 03, 2012 32.71 32.77 31.60 31.60 5,963,424 -1.09(-3.33%)
May 02, 2012 33.12 33.22 32.51 32.69 4,066,580 -0.73(-2.18%)
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.