Skip to main content

Suncor Energy Inc (NY: SU )

38.84 +0.40 (+1.04%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.91 19.56 18.89 19.47 9,385,506 +0.45(+2.39%)
Apr 27, 2012 18.85 19.02 18.68 19.01 6,109,861 +0.16(+0.88%)
Apr 26, 2012 18.71 18.98 18.66 18.85 6,545,488 -0.01(-0.03%)
Apr 25, 2012 18.75 18.89 18.44 18.85 8,588,009 +0.35(+1.88%)
Apr 24, 2012 18.47 18.70 18.38 18.51 6,278,389 +0.07(+0.38%)
Apr 23, 2012 18.06 18.50 17.89 18.44 8,078,799 +0.05(+0.29%)
Apr 20, 2012 18.84 18.91 18.34 18.38 9,190,788 -0.23(-1.23%)
Apr 19, 2012 18.57 18.85 18.44 18.61 6,235,833 +0.03(+0.16%)
Apr 18, 2012 18.50 18.75 18.32 18.58 6,488,966 -0.08(-0.44%)
Apr 17, 2012 18.52 18.97 18.43 18.67 10,154,221 +0.52(+2.89%)
Apr 16, 2012 18.14 18.31 17.95 18.14 9,929,278 +0.15(+0.85%)
Apr 13, 2012 18.27 18.27 17.94 17.99 8,589,184 -0.33(-1.80%)
Apr 12, 2012 17.77 18.39 17.62 18.32 9,608,136 +0.67(+3.77%)
Apr 11, 2012 17.66 17.85 17.56 17.65 8,199,588 +0.26(+1.49%)
Apr 10, 2012 17.95 18.03 17.26 17.39 9,979,541 -0.53(-2.96%)
Apr 09, 2012 17.73 18.18 17.68 17.92 6,183,493 -0.12(-0.69%)
Apr 05, 2012 18.45 18.56 17.89 18.05 14,631,299 -0.44(-2.39%)
Apr 04, 2012 19.10 19.37 18.29 18.49 16,374,442 -0.98(-5.02%)
Apr 03, 2012 19.59 19.64 19.34 19.47 7,106,656 -0.22(-1.11%)
Apr 02, 2012 19.20 19.79 19.14 19.69 7,458,841 +0.42(+2.17%)
Mar 30, 2012 19.30 19.33 18.93 19.27 5,482,267 +0.09(+0.49%)
Mar 29, 2012 18.98 19.18 18.70 19.17 7,506,801 +0.02(+0.09%)
Mar 28, 2012 19.32 19.40 19.08 19.15 8,037,499 -0.29(-1.48%)
Mar 27, 2012 19.73 19.74 19.40 19.44 4,784,005 -0.24(-1.23%)
Mar 26, 2012 19.59 19.73 19.52 19.69 5,313,230 +0.35(+1.80%)
Mar 23, 2012 19.15 19.40 19.08 19.34 6,105,592 +0.27(+1.42%)
Mar 22, 2012 19.26 19.41 18.96 19.07 8,552,869 -0.60(-3.06%)
Mar 21, 2012 19.76 19.76 19.44 19.67 6,071,928 +0.05(+0.27%)
Mar 20, 2012 19.73 19.76 19.48 19.61 6,785,946 -0.38(-1.89%)
Mar 19, 2012 19.69 20.10 19.57 19.99 7,156,894 +0.35(+1.77%)
Mar 16, 2012 19.66 19.85 19.59 19.64 7,722,057 +0.08(+0.42%)
Mar 15, 2012 19.44 19.78 19.31 19.56 7,521,747 +0.14(+0.73%)
Mar 14, 2012 19.87 20.04 19.28 19.42 13,264,649 -0.84(-4.13%)
Mar 13, 2012 19.80 20.27 19.74 20.26 6,685,982 +0.52(+2.63%)
Mar 12, 2012 20.14 20.27 19.70 19.74 7,494,227 -0.61(-2.98%)
Mar 09, 2012 20.48 20.57 20.25 20.35 6,461,276 -0.01(-0.03%)
Mar 08, 2012 20.17 20.52 19.99 20.35 8,335,929 +0.44(+2.19%)
Mar 07, 2012 19.71 20.10 19.60 19.91 8,863,299 +0.27(+1.38%)
Mar 06, 2012 20.07 20.12 19.40 19.64 13,282,577 -1.01(-4.88%)
Mar 05, 2012 21.03 21.03 20.54 20.65 9,943,122 -0.47(-2.20%)
Mar 02, 2012 21.34 21.40 20.97 21.12 5,970,584 -0.32(-1.48%)
Mar 01, 2012 21.18 21.48 21.05 21.44 11,035,884 +0.26(+1.22%)
Feb 29, 2012 21.69 21.81 21.11 21.18 9,734,852 -0.30(-1.40%)
Feb 28, 2012 21.25 21.61 21.25 21.48 7,360,164 +0.21(+0.97%)
Feb 27, 2012 21.56 21.66 21.24 21.27 10,707,270 -0.51(-2.33%)
Feb 24, 2012 21.64 22.02 21.54 21.78 12,853,487 +0.28(+1.29%)
Feb 23, 2012 21.05 21.59 20.90 21.50 12,056,703 +0.52(+2.50%)
Feb 22, 2012 20.53 21.02 20.50 20.98 7,502,733 +0.42(+2.06%)
Feb 21, 2012 20.47 20.70 17.68 20.55 9,227,859 +0.35(+1.72%)
Feb 17, 2012 20.46 20.49 20.01 20.20 10,670,661 -0.02(-0.12%)
Feb 16, 2012 20.05 20.33 19.91 20.23 8,149,802 +0.06(+0.32%)
Feb 15, 2012 20.03 20.36 20.00 20.16 6,666,275 +0.25(+1.27%)
Feb 14, 2012 19.91 20.09 19.68 19.91 9,416,602 -0.03(-0.15%)
Feb 13, 2012 20.17 20.24 19.87 19.94 7,658,761 +0.02(+0.12%)
Feb 10, 2012 20.07 20.20 19.79 19.91 9,383,615 -0.51(-2.51%)
Feb 09, 2012 20.50 20.58 20.29 20.43 5,894,865 -0.08(-0.37%)
Feb 08, 2012 20.54 20.68 20.35 20.50 6,024,383 +0.02(+0.12%)
Feb 07, 2012 20.59 20.62 20.12 20.48 8,308,105 -0.21(-1.00%)
Feb 06, 2012 20.45 20.71 20.39 20.69 6,509,816 +0.01(+0.06%)
Feb 03, 2012 20.33 20.70 20.23 20.68 9,744,042 +0.45(+2.24%)
Feb 02, 2012 20.35 20.62 20.14 20.22 10,998,770 -0.09(-0.44%)
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.