Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.60 28.49 27.46 28.38 19,786,040 +1.04(+3.80%)
Jan 28, 2011 26.60 27.91 26.52 27.34 28,379,142 +0.81(+3.04%)
Jan 27, 2011 26.65 26.80 26.30 26.54 10,415,092 -0.30(-1.12%)
Jan 26, 2011 25.98 26.88 25.87 26.84 12,314,484 +1.05(+4.08%)
Jan 25, 2011 26.00 26.01 25.45 25.79 10,126,277 -0.53(-2.00%)
Jan 24, 2011 26.16 26.52 25.86 26.31 7,581,077 +0.07(+0.26%)
Jan 21, 2011 26.05 26.34 26.02 26.24 7,957,663 +0.41(+1.59%)
Jan 20, 2011 25.66 25.87 25.31 25.83 9,272,422 -0.14(-0.53%)
Jan 19, 2011 26.80 26.86 25.96 25.97 9,357,340 -0.72(-2.69%)
Jan 18, 2011 26.48 26.88 26.44 26.69 5,766,031 +0.18(+0.67%)
Jan 14, 2011 26.37 26.59 26.13 26.51 6,117,096 +0.05(+0.21%)
Jan 13, 2011 26.18 26.54 25.90 26.46 10,957,058 +0.30(+1.15%)
Jan 12, 2011 26.20 26.31 26.05 26.15 7,754,441 +0.27(+1.06%)
Jan 11, 2011 25.53 25.92 25.47 25.88 7,286,825 +0.55(+2.19%)
Jan 10, 2011 25.45 25.53 24.99 25.33 6,583,289 -0.18(-0.70%)
Jan 07, 2011 25.76 25.76 25.09 25.50 8,729,487 +0.05(+0.19%)
Jan 06, 2011 26.22 26.29 25.35 25.46 8,496,380 -0.80(-3.05%)
Jan 05, 2011 25.99 26.40 25.72 26.26 6,735,377 +0.25(+0.97%)
Jan 04, 2011 26.91 27.14 25.70 26.00 9,336,503 -0.54(-2.04%)
Jan 03, 2011 26.53 27.14 26.29 26.54 7,914,737 +0.36(+1.38%)
Dec 31, 2010 26.03 26.32 25.94 26.18 3,306,957 +0.09(+0.34%)
Dec 30, 2010 25.98 26.19 25.87 26.09 4,628,213 +0.16(+0.63%)
Dec 29, 2010 25.97 26.15 25.78 25.93 4,917,007 +0.36(+1.42%)
Dec 28, 2010 25.53 25.67 25.34 25.57 3,373,857 +0.25(+1.00%)
Dec 27, 2010 25.94 25.98 25.12 25.31 5,735,490 -0.66(-2.55%)
Dec 23, 2010 25.75 26.14 25.65 25.98 6,629,967 +0.10(+0.37%)
Dec 22, 2010 25.37 25.94 25.27 25.88 9,333,948 +0.68(+2.71%)
Dec 21, 2010 24.83 25.22 24.68 25.20 5,412,022 +0.51(+2.08%)
Dec 20, 2010 24.69 24.85 24.50 24.68 6,348,644 +0.06(+0.25%)
Dec 17, 2010 24.86 24.92 24.37 24.62 10,706,717 -0.18(-0.72%)
Dec 16, 2010 25.06 25.07 24.62 24.80 8,101,756 -0.26(-1.04%)
Dec 15, 2010 24.76 25.20 24.66 25.06 7,902,612 +0.25(+0.99%)
Dec 14, 2010 24.83 25.18 24.66 24.81 5,667,223 -0.03(-0.14%)
Dec 13, 2010 24.88 25.09 24.77 24.85 5,904,456 +0.30(+1.23%)
Dec 10, 2010 24.53 24.70 24.41 24.55 4,971,723 +0.05(+0.20%)
Dec 09, 2010 24.66 24.76 24.33 24.50 5,696,304 +0.08(+0.31%)
Dec 08, 2010 24.76 25.01 24.34 24.42 7,129,289 -0.34(-1.38%)
Dec 07, 2010 24.90 25.30 24.71 24.77 11,729,556 +0.34(+1.40%)
Dec 06, 2010 24.59 24.66 24.36 24.42 7,033,157 -0.25(-1.03%)
Dec 03, 2010 24.18 24.75 24.13 24.68 10,834,219 +0.40(+1.63%)
Dec 02, 2010 23.97 24.49 23.95 24.28 10,654,814 +0.49(+2.07%)
Dec 01, 2010 23.41 23.82 23.37 23.79 9,536,389 +0.81(+3.51%)
Nov 30, 2010 22.84 23.27 22.65 22.98 8,081,339 -0.31(-1.35%)
Nov 29, 2010 22.91 23.37 22.52 23.30 9,266,295 +0.36(+1.58%)
Nov 26, 2010 22.95 23.11 22.82 22.93 2,246,993 -0.30(-1.29%)
Nov 24, 2010 23.06 23.23 23.23 23.23 9,070,432 +0.50(+2.20%)
Nov 23, 2010 23.04 23.16 22.50 22.74 13,865,512 -0.74(-3.15%)
Nov 22, 2010 23.56 23.66 23.10 23.47 8,328,182 -0.18(-0.75%)
Nov 19, 2010 23.23 23.67 23.23 23.65 6,695,306 +0.30(+1.29%)
Nov 18, 2010 23.02 23.48 22.93 23.35 10,121,277 +0.90(+4.02%)
Nov 17, 2010 22.51 22.98 22.36 22.45 10,246,084 -0.05(-0.21%)
Nov 16, 2010 22.86 22.92 22.32 22.50 16,722,836 -0.79(-3.41%)
Nov 15, 2010 23.81 23.88 23.25 23.29 8,038,830 -0.35(-1.48%)
Nov 12, 2010 24.13 24.34 23.47 23.64 10,757,634 -0.96(-3.89%)
Nov 11, 2010 24.57 24.62 24.30 24.60 9,892,636 -0.22(-0.88%)
Nov 10, 2010 24.45 24.83 24.00 24.81 9,092,284 +0.45(+1.85%)
Nov 09, 2010 24.77 25.03 24.23 24.36 9,387,913 +0.13(+0.54%)
Nov 08, 2010 24.30 24.60 24.03 24.23 5,958,027 -0.16(-0.67%)
Nov 05, 2010 24.21 24.76 24.15 24.40 10,790,386 +0.11(+0.45%)
Nov 04, 2010 22.92 24.45 22.92 24.29 21,463,054 +1.97(+8.82%)
Nov 03, 2010 22.53 22.58 22.02 22.32 7,147,378 -0.12(-0.52%)
Nov 02, 2010 22.54 22.58 22.25 22.43 5,548,105 +0.18(+0.80%)
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.