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 (%)
Nov 30, 2009 24.38 24.96 24.38 24.76 6,401,364 +0.15(+0.61%)
Nov 27, 2009 23.95 24.67 23.59 24.61 7,920,569 -0.85(-3.36%)
Nov 25, 2009 25.31 25.55 25.06 25.46 7,877,036 +0.37(+1.47%)
Nov 24, 2009 24.96 25.20 24.83 25.09 9,152,091 +0.02(+0.08%)
Nov 23, 2009 25.13 25.44 24.82 25.07 10,256,006 +0.74(+3.03%)
Nov 20, 2009 24.20 24.42 24.12 24.34 7,015,927 -0.23(-0.92%)
Nov 19, 2009 24.62 24.84 24.14 24.56 6,850,306 -0.41(-1.64%)
Nov 18, 2009 25.49 25.55 24.85 24.97 7,978,024 -0.31(-1.22%)
Nov 17, 2009 24.70 25.32 24.55 25.28 9,086,614 +0.46(+1.85%)
Nov 16, 2009 24.36 25.07 24.25 24.82 10,461,439 +0.85(+3.57%)
Nov 13, 2009 23.86 24.25 23.59 23.97 11,932,042 +0.43(+1.83%)
Nov 12, 2009 23.77 23.96 23.42 23.54 11,435,130 -0.44(-1.83%)
Nov 11, 2009 24.35 24.51 23.86 23.97 9,841,477 -0.09(-0.37%)
Nov 10, 2009 24.10 24.21 23.67 24.06 10,841,683 -0.01(-0.03%)
Nov 09, 2009 23.42 24.16 23.25 24.07 13,288,541 +1.55(+6.86%)
Nov 06, 2009 22.30 23.29 22.25 22.52 15,376,361 +0.04(+0.18%)
Nov 05, 2009 22.74 22.81 22.28 22.48 16,600,371 -0.05(-0.24%)
Nov 04, 2009 22.80 23.00 22.52 22.54 20,530,428 +0.18(+0.80%)
Nov 03, 2009 22.15 22.57 22.00 22.36 19,675,054 -0.18(-0.82%)
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.