Skip to main content

Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.56 22.74 22.20 22.28 4,910,346 -0.32(-1.42%)
Nov 29, 2012 22.75 22.86 22.56 22.61 5,344,089 +0.08(+0.36%)
Nov 28, 2012 22.28 22.53 22.13 22.52 8,165,643 -0.08(-0.36%)
Nov 27, 2012 22.98 23.06 22.50 22.61 6,367,396 -0.31(-1.37%)
Nov 26, 2012 22.88 22.97 22.75 22.92 3,988,865 -0.26(-1.12%)
Nov 23, 2012 22.84 23.19 22.79 23.18 2,390,800 +0.43(+1.89%)
Nov 21, 2012 22.51 22.84 22.48 22.75 3,630,970 +0.22(+0.97%)
Nov 20, 2012 22.24 22.57 22.20 22.53 5,244,496 +0.18(+0.79%)
Nov 19, 2012 22.09 22.43 22.03 22.35 8,624,859 +0.85(+3.94%)
Nov 16, 2012 21.62 21.69 21.30 21.51 6,809,663 -0.10(-0.47%)
Nov 15, 2012 21.44 21.88 21.41 21.61 7,479,808 -0.08(-0.35%)
Nov 14, 2012 22.28 22.37 21.63 21.68 6,198,840 -0.51(-2.31%)
Nov 13, 2012 22.47 22.68 22.18 22.20 8,099,797 -0.61(-2.67%)
Nov 12, 2012 22.78 22.87 22.69 22.80 3,040,953 +0.12(+0.54%)
Nov 09, 2012 22.58 22.86 22.45 22.68 4,413,229 -0.05(-0.24%)
Nov 08, 2012 23.08 23.28 22.74 22.74 5,393,365 -0.35(-1.51%)
Nov 07, 2012 23.42 23.43 22.89 23.08 6,765,818 -0.72(-3.01%)
Nov 06, 2012 23.74 23.85 23.51 23.80 3,454,259 +0.18(+0.75%)
Nov 05, 2012 23.56 23.79 23.45 23.62 4,304,147 -0.18(-0.75%)
Nov 02, 2012 23.92 24.04 23.63 23.80 8,178,675 +0.03(+0.14%)
Nov 01, 2012 23.26 23.86 23.24 23.77 7,936,583 +0.79(+3.45%)
Oct 31, 2012 22.84 23.06 22.67 22.97 7,408,047 +0.29(+1.30%)
Oct 26, 2012 22.67 22.68 22.68 22.68 3,626,794 -0.10(-0.42%)
Oct 25, 2012 22.86 22.99 22.68 22.78 5,253,639 +0.29(+1.28%)
Oct 24, 2012 22.61 22.74 22.44 22.49 5,289,487 +0.03(+0.12%)
Oct 23, 2012 22.68 22.68 22.25 22.46 8,305,754 -0.77(-3.30%)
Oct 19, 2012 23.47 23.55 23.12 23.23 6,834,160 -0.23(-0.96%)
Oct 18, 2012 23.27 23.66 23.23 23.45 5,205,844 -0.01(-0.03%)
Oct 17, 2012 23.02 23.46 22.95 23.46 4,689,327 +0.53(+2.29%)
Oct 16, 2012 22.58 22.99 22.55 22.93 6,581,389 +0.37(+1.64%)
Oct 15, 2012 22.52 22.69 22.43 22.56 4,231,399 +0.03(+0.12%)
Oct 12, 2012 22.59 22.71 22.44 22.54 4,790,397 -0.05(-0.21%)
Oct 11, 2012 22.73 22.79 22.54 22.59 7,194,954 +0.11(+0.49%)
Oct 10, 2012 22.71 22.82 22.39 22.48 7,123,004 -0.36(-1.59%)
Oct 09, 2012 22.82 23.00 22.71 22.84 6,087,730 +0.11(+0.48%)
Oct 08, 2012 22.76 22.97 22.61 22.73 4,289,382 -0.29(-1.28%)
Oct 05, 2012 23.25 23.34 22.89 23.02 6,564,671 -0.10(-0.41%)
Oct 04, 2012 22.86 23.23 22.84 23.12 9,262,887 +0.48(+2.11%)
Oct 03, 2012 22.77 22.81 22.56 22.64 8,468,563 -0.21(-0.93%)
Oct 02, 2012 22.85 22.98 22.61 22.85 6,964,434 +0.16(+0.69%)
Oct 01, 2012 22.63 23.00 22.63 22.69 5,562,710 +0.25(+1.10%)
Sep 28, 2012 22.56 22.59 22.30 22.45 7,016,789 -0.17(-0.76%)
Sep 27, 2012 22.44 22.70 22.39 22.62 5,510,501 +0.42(+1.88%)
Sep 26, 2012 22.17 22.34 21.99 22.20 7,662,046 -0.21(-0.95%)
Sep 25, 2012 23.06 23.06 22.33 22.41 8,368,378 -0.46(-2.00%)
Sep 24, 2012 22.83 23.11 22.78 22.87 6,208,066 -0.25(-1.06%)
Sep 21, 2012 23.35 23.51 23.10 23.12 6,573,520 -0.04(-0.18%)
Sep 20, 2012 22.70 23.20 22.65 23.16 4,730,762 +0.12(+0.53%)
Sep 19, 2012 23.48 23.48 22.93 23.04 8,651,611 -0.49(-2.09%)
Sep 18, 2012 23.70 23.92 23.42 23.53 5,100,033 -0.31(-1.29%)
Sep 17, 2012 24.05 24.48 23.76 23.84 6,483,051 -0.29(-1.22%)
Sep 14, 2012 23.62 24.43 23.58 24.13 9,681,836 +0.73(+3.13%)
Sep 13, 2012 22.89 23.58 22.74 23.40 6,557,876 +0.59(+2.58%)
Sep 12, 2012 23.04 23.06 22.76 22.81 3,824,476 -0.07(-0.30%)
Sep 11, 2012 22.80 23.10 22.80 22.88 3,427,998 +0.15(+0.66%)
Sep 10, 2012 22.54 22.97 22.54 22.73 5,198,659 -0.04(-0.18%)
Sep 07, 2012 22.33 22.79 22.32 22.77 7,079,192 +0.64(+2.90%)
Sep 06, 2012 21.88 22.35 21.88 22.13 6,185,620 +0.49(+2.24%)
Sep 05, 2012 21.51 21.68 21.44 21.64 4,451,888 +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.