Skip to main content

Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.57 19.60 19.19 19.54 5,405,340 +0.10(+0.49%)
Mar 29, 2012 19.25 19.46 18.96 19.45 7,401,466 +0.02(+0.09%)
Mar 28, 2012 19.59 19.67 19.35 19.43 7,924,718 -0.29(-1.49%)
Mar 27, 2012 20.01 20.02 19.67 19.72 4,716,876 -0.24(-1.23%)
Mar 26, 2012 19.87 20.01 19.80 19.97 5,238,675 +0.35(+1.80%)
Mar 23, 2012 19.42 19.67 19.35 19.61 6,019,919 +0.27(+1.42%)
Mar 22, 2012 19.54 19.69 19.23 19.34 8,432,855 -0.61(-3.06%)
Mar 21, 2012 20.04 20.04 19.71 19.95 5,986,727 +0.05(+0.27%)
Mar 20, 2012 20.01 20.05 19.76 19.89 6,690,726 -0.38(-1.89%)
Mar 19, 2012 19.97 20.38 19.85 20.28 7,056,469 +0.35(+1.77%)
Mar 16, 2012 19.94 20.13 19.87 19.92 7,613,702 +0.08(+0.42%)
Mar 15, 2012 19.72 20.06 19.58 19.84 7,416,202 +0.14(+0.73%)
Mar 14, 2012 20.15 20.32 19.56 19.70 13,078,520 -0.85(-4.13%)
Mar 13, 2012 20.08 20.56 20.03 20.55 6,592,164 +0.53(+2.63%)
Mar 12, 2012 20.43 20.56 19.98 20.02 7,389,068 -0.62(-2.98%)
Mar 09, 2012 20.77 20.86 20.53 20.63 6,370,611 -0.01(-0.03%)
Mar 08, 2012 20.46 20.81 20.28 20.64 8,218,960 +0.44(+2.19%)
Mar 07, 2012 20.00 20.38 19.88 20.20 8,738,930 +0.27(+1.38%)
Mar 06, 2012 20.35 20.41 19.67 19.92 13,096,196 -1.02(-4.88%)
Mar 05, 2012 21.33 21.33 20.83 20.95 9,803,600 -0.47(-2.20%)
Mar 02, 2012 21.64 21.70 21.27 21.42 5,886,805 -0.32(-1.48%)
Mar 01, 2012 21.48 21.79 21.35 21.74 10,881,029 +0.26(+1.22%)
Feb 29, 2012 22.00 22.12 21.41 21.48 9,598,253 -0.30(-1.40%)
Feb 28, 2012 21.55 21.91 21.55 21.78 7,256,886 +0.21(+0.97%)
Feb 27, 2012 21.87 21.97 21.54 21.57 10,557,026 -0.51(-2.33%)
Feb 24, 2012 21.95 22.33 21.84 22.09 12,673,128 +0.28(+1.29%)
Feb 23, 2012 21.35 21.89 21.20 21.81 11,887,524 +0.53(+2.50%)
Feb 22, 2012 20.82 21.32 20.80 21.27 7,397,455 +0.43(+2.06%)
Feb 21, 2012 20.76 20.99 17.93 20.84 9,098,374 +0.35(+1.72%)
Feb 17, 2012 20.75 20.78 20.29 20.49 10,520,931 -0.02(-0.12%)
Feb 16, 2012 20.34 20.62 20.20 20.52 8,035,445 +0.07(+0.32%)
Feb 15, 2012 20.31 20.65 20.28 20.45 6,572,734 +0.26(+1.27%)
Feb 14, 2012 20.19 20.37 19.96 20.19 9,284,469 -0.03(-0.15%)
Feb 13, 2012 20.46 20.53 20.16 20.22 7,551,294 +0.02(+0.12%)
Feb 10, 2012 20.35 20.49 20.07 20.20 9,251,945 -0.52(-2.51%)
Feb 09, 2012 20.79 20.87 20.58 20.72 5,812,148 -0.08(-0.37%)
Feb 08, 2012 20.83 20.97 20.63 20.80 5,939,849 +0.02(+0.12%)
Feb 07, 2012 20.88 20.92 20.40 20.77 8,191,526 -0.21(-1.00%)
Feb 06, 2012 20.74 21.01 20.68 20.98 6,418,471 +0.01(+0.06%)
Feb 03, 2012 20.62 20.99 20.52 20.97 9,607,314 +0.46(+2.24%)
Feb 02, 2012 20.64 20.92 20.43 20.51 10,844,435 -0.09(-0.43%)
Feb 01, 2012 20.77 20.92 20.47 20.60 12,313,167 -0.02(-0.09%)
Jan 31, 2012 20.81 20.87 20.24 20.62 11,349,331 +0.16(+0.79%)
Jan 30, 2012 20.25 20.55 20.10 20.46 5,856,753 -0.17(-0.84%)
Jan 27, 2012 20.37 20.75 20.37 20.63 8,461,157 +0.13(+0.61%)
Jan 26, 2012 20.67 20.81 20.37 20.50 13,728,066 +0.02(+0.12%)
Jan 25, 2012 20.04 20.55 19.92 20.48 11,189,458 +0.31(+1.54%)
Jan 24, 2012 20.07 20.29 19.98 20.17 5,904,033 -0.15(-0.74%)
Jan 23, 2012 20.04 20.38 19.99 20.32 10,081,100 +0.39(+1.95%)
Jan 20, 2012 19.84 20.11 19.77 19.93 6,930,448 -0.13(-0.63%)
Jan 19, 2012 20.37 20.44 19.98 20.05 7,703,769 -0.04(-0.18%)
Jan 18, 2012 19.61 20.11 19.55 20.09 9,613,230 +0.51(+2.63%)
Jan 17, 2012 19.51 19.65 19.38 19.58 8,879,281 +0.52(+2.73%)
Jan 13, 2012 18.88 19.09 18.72 19.06 6,724,507 -0.08(-0.44%)
Jan 12, 2012 19.30 19.46 19.07 19.14 11,848,769 -0.05(-0.28%)
Jan 11, 2012 19.16 19.32 19.06 19.19 7,468,611 -0.08(-0.43%)
Jan 10, 2012 18.99 19.36 18.99 19.28 12,482,493 +0.65(+3.46%)
Jan 09, 2012 18.35 18.64 18.19 18.63 8,228,443 +0.28(+1.53%)
Jan 06, 2012 18.48 18.52 18.11 18.35 6,425,233 -0.08(-0.42%)
Jan 05, 2012 18.44 18.54 18.18 18.43 6,577,008 -0.11(-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.