Skip to main content

Suncor Energy Inc (NY: SU )

37.01 +0.64 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.82 18.89 18.52 18.65 7,948,151 -0.06(-0.32%)
Jul 30, 2013 18.81 18.86 18.59 18.71 7,007,154 -0.06(-0.35%)
Jul 29, 2013 18.70 18.80 18.58 18.78 3,799,661 +0.04(+0.22%)
Jul 26, 2013 18.72 18.97 18.68 18.73 4,905,811 -0.11(-0.56%)
Jul 25, 2013 18.67 19.02 18.63 18.84 5,325,887 +0.07(+0.38%)
Jul 24, 2013 19.05 19.07 18.69 18.77 6,636,223 -0.28(-1.45%)
Jul 23, 2013 18.86 19.19 18.83 19.05 7,477,832 +0.20(+1.06%)
Jul 22, 2013 18.85 18.93 18.78 18.85 4,209,277 +0.09(+0.47%)
Jul 19, 2013 18.47 18.81 18.47 18.76 5,011,558 +0.25(+1.37%)
Jul 18, 2013 18.56 18.72 18.48 18.50 5,708,721 +0.02(+0.10%)
Jul 17, 2013 18.42 18.57 18.29 18.49 5,929,451 +0.05(+0.26%)
Jul 16, 2013 18.28 18.46 18.12 18.44 6,482,807 +0.16(+0.87%)
Jul 15, 2013 18.39 18.46 18.25 18.28 5,673,563 -0.12(-0.64%)
Jul 12, 2013 18.79 18.81 18.26 18.40 8,452,775 -0.31(-1.64%)
Jul 11, 2013 18.30 18.75 18.19 18.70 10,854,370 +0.68(+3.80%)
Jul 10, 2013 18.02 18.19 17.89 18.02 7,428,167 +0.11(+0.59%)
Jul 09, 2013 17.75 17.95 17.64 17.91 7,500,181 +0.27(+1.54%)
Jul 08, 2013 17.45 17.64 17.36 17.64 5,460,099 +0.25(+1.46%)
Jul 05, 2013 17.53 17.54 17.13 17.39 8,439,970 -0.09(-0.51%)
Jul 03, 2013 17.53 17.57 17.39 17.48 6,683,666 +0.05(+0.30%)
Jul 02, 2013 17.40 17.48 17.24 17.43 6,007,723 +0.04(+0.20%)
Jul 01, 2013 17.50 17.66 17.37 17.39 4,043,953 +0.00(+0.00%)
Jun 28, 2013 17.40 17.63 17.30 17.39 8,743,001 +0.24(+1.38%)
Jun 26, 2013 17.13 17.16 16.92 17.15 10,438,757 +0.11(+0.66%)
Jun 25, 2013 17.09 17.19 16.89 17.04 10,381,183 -0.05(-0.28%)
Jun 24, 2013 17.07 17.20 16.70 17.09 13,195,974 -0.32(-1.83%)
Jun 21, 2013 17.48 17.54 17.20 17.41 11,504,959 -0.14(-0.77%)
Jun 20, 2013 17.63 17.77 17.38 17.54 9,093,486 -0.54(-3.00%)
Jun 19, 2013 18.30 18.40 18.02 18.09 7,220,757 -0.23(-1.26%)
Jun 18, 2013 18.04 18.50 18.01 18.32 7,970,649 +0.21(+1.17%)
Jun 17, 2013 18.07 18.24 18.02 18.10 4,988,837 +0.16(+0.89%)
Jun 14, 2013 18.18 18.22 17.91 17.94 4,742,950 -0.21(-1.17%)
Jun 13, 2013 17.79 18.22 17.73 18.16 6,792,053 +0.31(+1.75%)
Jun 12, 2013 18.17 18.20 17.77 17.84 5,521,128 -0.14(-0.75%)
Jun 11, 2013 18.18 18.22 17.96 17.98 5,827,018 -0.42(-2.31%)
Jun 10, 2013 18.28 18.51 18.25 18.40 5,786,560 +0.10(+0.55%)
Jun 07, 2013 18.15 18.32 17.98 18.30 4,656,030 +0.15(+0.84%)
Jun 06, 2013 17.94 18.16 17.82 18.15 8,214,512 +0.17(+0.95%)
Jun 05, 2013 18.06 18.09 17.94 17.98 7,312,715 -0.14(-0.75%)
Jun 04, 2013 17.96 18.16 17.85 18.12 5,939,241 +0.12(+0.69%)
Jun 03, 2013 17.89 18.02 17.78 17.99 8,675,152 +0.12(+0.66%)
May 31, 2013 18.29 18.35 17.87 17.87 8,884,636 -0.61(-3.29%)
May 30, 2013 18.48 18.60 18.32 18.48 5,881,647 -0.05(-0.29%)
May 29, 2013 18.23 18.56 18.20 18.53 7,178,912 +0.18(+1.00%)
May 28, 2013 18.45 18.50 18.29 18.35 9,013,749 +0.10(+0.55%)
May 24, 2013 18.30 18.39 18.19 18.25 8,631,180 -0.27(-1.43%)
May 23, 2013 18.12 18.57 18.04 18.52 11,952,098 +0.05(+0.29%)
May 22, 2013 18.71 19.07 18.35 18.46 11,824,033 -0.39(-2.06%)
May 21, 2013 18.93 19.15 18.78 18.85 7,217,788 -0.23(-1.21%)
May 20, 2013 18.82 19.13 18.81 19.08 4,488,920 +0.21(+1.13%)
May 17, 2013 18.60 18.95 18.49 18.87 9,386,393 +0.29(+1.55%)
May 16, 2013 18.61 18.86 18.53 18.58 7,412,953 -0.09(-0.50%)
May 15, 2013 18.55 18.77 18.48 18.68 10,019,906 -0.04(-0.19%)
May 13, 2013 18.69 18.72 18.51 18.71 9,039,110 +0.02(+0.13%)
May 10, 2013 18.50 18.70 18.44 18.69 7,942,039 -0.01(-0.03%)
May 09, 2013 18.83 18.89 18.65 18.69 9,035,305 -0.17(-0.91%)
May 08, 2013 18.48 18.97 18.48 18.86 11,635,815 +0.40(+2.17%)
May 07, 2013 18.11 18.50 18.11 18.46 12,297,453 +0.42(+2.35%)
May 06, 2013 18.28 18.28 17.99 18.04 7,541,477 -0.16(-0.87%)
May 03, 2013 18.19 18.34 18.02 18.20 14,093,843 +0.18(+0.98%)
May 02, 2013 17.97 18.07 17.77 18.02 12,699,584 +0.11(+0.63%)
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.