Skip to main content

Suncor Energy Inc (NY: SU )

37.02 +0.65 (+1.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.94 17.07 16.84 17.00 5,623,725 +0.17(+0.98%)
Dec 29, 2011 16.50 16.87 16.45 16.84 6,409,206 +0.40(+2.40%)
Dec 28, 2011 16.93 17.01 16.39 16.44 6,646,721 -0.47(-2.79%)
Dec 27, 2011 16.87 17.02 16.84 16.91 4,221,955 -0.01(-0.03%)
Dec 23, 2011 16.84 16.93 16.69 16.92 6,195,182 +0.79(+4.90%)
Dec 21, 2011 16.08 16.14 15.73 16.13 11,459,167 +0.09(+0.55%)
Dec 20, 2011 16.10 16.29 16.00 16.04 10,606,537 +0.44(+2.84%)
Dec 19, 2011 15.96 16.02 15.51 15.60 13,333,785 -0.24(-1.53%)
Dec 16, 2011 15.73 15.92 15.61 15.84 12,777,814 +0.15(+0.94%)
Dec 15, 2011 16.26 16.29 15.66 15.69 12,745,525 -0.25(-1.59%)
Dec 14, 2011 16.19 16.28 15.77 15.95 14,255,429 -0.62(-3.74%)
Dec 13, 2011 16.87 17.20 16.39 16.56 8,685,437 -0.11(-0.64%)
Dec 12, 2011 16.69 16.86 16.37 16.67 8,845,253 -0.60(-3.48%)
Dec 09, 2011 17.07 17.38 17.04 17.27 7,427,487 +0.28(+1.63%)
Dec 08, 2011 17.58 17.77 16.94 16.99 14,689,662 -0.81(-4.54%)
Dec 07, 2011 18.00 18.00 17.48 17.80 11,938,075 -0.27(-1.47%)
Dec 06, 2011 18.04 18.29 17.82 18.07 9,817,951 -0.02(-0.10%)
Dec 05, 2011 18.17 18.55 17.97 18.09 9,240,939 +0.27(+1.49%)
Dec 02, 2011 18.04 18.07 17.76 17.82 8,387,111 +0.06(+0.37%)
Dec 01, 2011 17.70 17.96 17.56 17.76 10,419,930 +0.05(+0.30%)
Nov 30, 2011 17.68 18.19 17.30 17.70 20,440,406 +0.90(+5.33%)
Nov 29, 2011 16.58 16.98 16.46 16.81 8,723,189 +0.31(+1.86%)
Nov 28, 2011 16.84 16.84 16.36 16.50 10,373,201 +0.54(+3.40%)
Nov 25, 2011 16.13 16.39 15.96 15.96 6,948,388 -0.36(-2.20%)
Nov 23, 2011 17.00 17.01 16.30 16.32 14,618,178 -0.97(-5.60%)
Nov 22, 2011 17.64 17.70 17.17 17.28 9,952,264 -0.33(-1.87%)
Nov 21, 2011 17.69 17.71 17.10 17.61 9,944,214 -0.47(-2.58%)
Nov 18, 2011 18.56 18.64 18.02 18.08 9,061,147 -0.19(-1.03%)
Nov 17, 2011 18.89 19.19 18.10 18.27 14,496,006 -0.60(-3.16%)
Nov 16, 2011 18.60 19.38 18.56 18.86 14,472,139 +0.24(+1.27%)
Nov 15, 2011 18.65 18.82 18.49 18.63 11,359,785 -0.21(-1.13%)
Nov 14, 2011 18.69 18.90 18.57 18.84 7,997,116 +0.01(+0.03%)
Nov 11, 2011 18.56 18.91 18.48 18.83 7,480,863 +0.51(+2.77%)
Nov 10, 2011 18.54 18.69 17.82 18.33 12,833,638 +0.17(+0.91%)
Nov 09, 2011 18.57 18.86 18.14 18.16 15,529,784 -1.31(-6.75%)
Nov 08, 2011 19.59 19.61 19.20 19.48 10,859,119 +0.07(+0.36%)
Nov 07, 2011 19.19 19.62 19.10 19.41 10,772,065 +0.28(+1.45%)
Nov 04, 2011 19.09 19.21 18.76 19.13 9,265,525 -0.28(-1.46%)
Nov 03, 2011 18.94 19.46 18.73 19.41 16,187,413 +0.95(+5.14%)
Nov 02, 2011 18.39 18.56 18.11 18.46 14,802,110 +0.52(+2.93%)
Nov 01, 2011 17.49 18.21 17.22 17.94 17,877,930 -0.88(-4.67%)
Oct 31, 2011 19.27 19.32 18.80 18.82 11,666,165 -0.83(-4.20%)
Oct 28, 2011 19.19 19.64 19.14 19.64 12,287,721 +0.14(+0.73%)
Oct 27, 2011 19.21 19.70 19.16 19.50 19,489,840 +1.14(+6.20%)
Oct 26, 2011 18.27 18.51 17.91 18.36 12,124,147 +0.29(+1.63%)
Oct 25, 2011 18.64 18.67 18.02 18.07 14,797,270 -0.47(-2.54%)
Oct 24, 2011 17.83 18.60 17.78 18.54 12,697,454 +0.80(+4.52%)
Oct 21, 2011 17.76 17.89 17.51 17.74 10,932,917 +0.34(+1.93%)
Oct 20, 2011 17.28 17.66 16.93 17.40 11,962,334 +0.04(+0.20%)
Oct 19, 2011 17.82 17.94 17.28 17.37 14,375,279 -0.41(-2.29%)
Oct 18, 2011 17.05 17.93 16.79 17.77 15,011,377 +0.61(+3.57%)
Oct 17, 2011 17.79 17.80 17.07 17.16 9,880,531 -0.74(-4.12%)
Oct 14, 2011 17.33 17.91 17.33 17.90 12,075,634 +1.07(+6.34%)
Oct 13, 2011 16.98 17.02 16.59 16.83 10,874,419 -0.31(-1.82%)
Oct 12, 2011 16.87 17.40 16.71 17.14 13,338,555 +0.58(+3.53%)
Oct 11, 2011 16.38 16.69 16.23 16.56 10,525,167 -0.04(-0.25%)
Oct 10, 2011 16.51 16.79 16.32 16.60 6,243,534 +0.65(+4.07%)
Oct 07, 2011 16.55 16.65 15.88 15.95 18,561,432 -0.35(-2.17%)
Oct 06, 2011 15.99 16.32 15.95 16.30 16,468,458 +0.73(+4.66%)
Oct 05, 2011 14.40 15.72 14.21 15.58 21,678,978 +1.36(+9.53%)
Oct 04, 2011 13.76 14.25 13.30 14.22 25,230,478 +0.07(+0.50%)
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.