Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.36 23.41 22.23 22.58 16,589,869 -1.05(-4.46%)
Oct 29, 2009 23.34 23.99 23.08 23.63 10,678,209 +0.88(+3.88%)
Oct 28, 2009 23.41 23.48 22.74 22.75 14,351,216 -1.13(-4.73%)
Oct 27, 2009 24.15 24.28 23.54 23.88 12,410,180 -0.31(-1.27%)
Oct 26, 2009 25.16 25.48 24.03 24.19 10,338,468 -0.82(-3.28%)
Oct 23, 2009 25.37 25.48 24.84 25.01 9,854,038 -0.55(-2.14%)
Oct 22, 2009 25.68 25.81 25.16 25.55 9,953,638 -0.36(-1.40%)
Oct 21, 2009 25.57 26.61 25.55 25.92 10,590,084 -0.03(-0.13%)
Oct 20, 2009 25.72 26.12 25.71 25.95 8,714,598 -0.78(-2.92%)
Oct 19, 2009 26.44 26.96 26.33 26.73 8,245,677 +0.39(+1.48%)
Oct 16, 2009 26.37 26.43 25.83 26.34 11,406,212 -0.35(-1.31%)
Oct 15, 2009 26.67 27.09 26.38 26.69 13,159,850 -0.17(-0.64%)
Oct 14, 2009 26.23 26.96 26.22 26.86 15,113,178 +1.33(+5.20%)
Oct 13, 2009 25.29 25.75 24.84 25.53 10,951,644 +0.06(+0.24%)
Oct 12, 2009 25.37 25.62 24.94 25.47 7,932,417 +0.88(+3.56%)
Oct 09, 2009 24.36 24.66 24.17 24.60 6,035,802 +0.14(+0.59%)
Oct 08, 2009 23.85 24.53 23.65 24.45 10,436,438 +0.81(+3.44%)
Oct 07, 2009 23.62 23.73 23.21 23.64 10,495,707 +0.12(+0.52%)
Oct 06, 2009 23.46 23.71 23.25 23.52 9,271,365 +0.79(+3.49%)
Oct 05, 2009 22.36 22.83 22.28 22.72 8,433,721 +0.39(+1.75%)
Oct 02, 2009 22.06 22.60 21.77 22.33 8,698,089 -0.20(-0.88%)
Oct 01, 2009 23.93 23.99 22.50 22.53 10,974,476 -1.10(-4.66%)
Sep 30, 2009 23.84 23.98 22.94 23.63 9,315,898 +0.19(+0.82%)
Sep 29, 2009 23.55 23.65 23.25 23.44 6,689,791 -0.19(-0.81%)
Sep 28, 2009 23.40 23.67 23.25 23.63 7,807,859 +0.28(+1.20%)
Sep 25, 2009 23.43 23.95 23.25 23.35 9,201,571 -0.16(-0.70%)
Sep 24, 2009 24.32 24.40 23.19 23.52 11,192,920 -0.81(-3.32%)
Sep 23, 2009 25.12 25.28 24.27 24.32 12,026,581 -0.85(-3.40%)
Sep 22, 2009 25.15 25.49 24.81 25.18 11,487,423 +0.64(+2.62%)
Sep 21, 2009 24.20 24.67 24.00 24.53 11,325,588 -0.79(-3.11%)
Sep 18, 2009 25.16 25.36 24.93 25.32 11,485,316 +0.10(+0.41%)
Sep 17, 2009 25.15 25.51 24.94 25.22 15,469,193 +0.47(+1.91%)
Sep 16, 2009 24.83 25.33 24.68 24.75 19,431,148 +0.21(+0.84%)
Sep 15, 2009 23.71 24.63 23.55 24.54 15,023,079 +1.02(+4.33%)
Sep 14, 2009 22.81 23.56 22.66 23.52 10,909,069 +0.26(+1.12%)
Sep 11, 2009 23.13 23.72 23.07 23.26 17,852,674 +0.33(+1.43%)
Sep 10, 2009 22.11 22.97 22.05 22.93 11,459,379 +0.89(+4.03%)
Sep 09, 2009 22.35 22.57 22.02 22.05 9,866,267 -0.18(-0.80%)
Sep 08, 2009 22.28 22.54 22.04 22.22 10,468,138 +0.87(+4.07%)
Sep 04, 2009 20.76 21.48 20.65 21.35 8,658,101 +0.79(+3.86%)
Sep 03, 2009 20.68 20.71 20.24 20.56 10,095,344 +0.12(+0.57%)
Sep 02, 2009 20.35 20.62 20.29 20.45 8,491,586 -0.14(-0.70%)
Sep 01, 2009 20.89 21.24 20.47 20.59 12,832,518 -0.36(-1.73%)
Aug 31, 2009 20.93 21.33 20.79 20.95 10,172,928 -0.62(-2.85%)
Aug 28, 2009 22.05 22.12 21.44 21.57 6,636,974 -0.10(-0.44%)
Aug 27, 2009 21.54 21.73 20.94 21.66 11,726,104 -0.06(-0.28%)
Aug 26, 2009 21.62 21.97 21.48 21.72 7,793,752 -0.21(-0.97%)
Aug 25, 2009 22.86 23.02 21.72 21.94 11,193,478 -0.51(-2.28%)
Aug 24, 2009 22.82 23.17 22.33 22.45 8,897,180 +0.05(+0.24%)
Aug 21, 2009 22.02 22.59 22.02 22.39 10,196,454 +0.69(+3.18%)
Aug 20, 2009 21.68 21.96 21.66 21.70 10,264,933 -0.09(-0.41%)
Aug 19, 2009 21.11 22.13 20.99 21.79 8,927,231 +0.15(+0.69%)
Aug 18, 2009 21.37 21.74 21.14 21.64 7,716,885 +0.56(+2.63%)
Aug 17, 2009 21.37 21.37 20.85 21.09 10,264,798 -1.14(-5.14%)
Aug 14, 2009 23.05 23.07 21.97 22.23 8,234,312 -0.68(-2.98%)
Aug 13, 2009 23.06 23.21 22.63 22.91 9,543,404 +0.42(+1.85%)
Aug 12, 2009 21.55 22.65 21.33 22.50 10,933,097 +0.77(+3.52%)
Aug 11, 2009 22.11 22.30 21.63 21.73 10,424,241 -0.90(-3.96%)
Aug 10, 2009 22.83 23.03 22.48 22.63 8,291,781 -0.27(-1.16%)
Aug 07, 2009 23.17 23.59 22.80 22.89 8,695,086 -0.15(-0.65%)
Aug 06, 2009 23.15 23.36 22.83 23.04 10,397,301 -0.19(-0.82%)
Aug 05, 2009 23.34 23.35 22.80 23.23 9,678,240 +0.26(+1.13%)
Aug 04, 2009 23.13 23.31 22.78 22.98 8,240,355 -0.70(-2.94%)
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.