Suncor Energy Inc (NY: SU )

37.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.61 32.19 31.43 32.08 10,102,473 +0.74(+2.38%)
Feb 25, 2011 30.66 31.37 30.61 31.34 12,349,750 +0.53(+1.73%)
Feb 24, 2011 32.37 32.47 30.46 30.81 28,463,136 -1.03(-3.24%)
Feb 23, 2011 31.34 32.54 31.23 31.84 28,774,088 +0.74(+2.37%)
Feb 22, 2011 31.65 32.07 30.78 31.10 20,966,230 +0.42(+1.36%)
Feb 18, 2011 30.96 31.18 30.56 30.68 11,178,401 -0.18(-0.60%)
Feb 17, 2011 30.21 30.88 29.89 30.87 13,222,721 +0.75(+2.50%)
Feb 16, 2011 29.06 30.40 29.03 30.12 17,034,350 +1.18(+4.06%)
Feb 15, 2011 28.81 29.04 28.56 28.94 9,190,871 +0.18(+0.64%)
Feb 14, 2011 28.03 28.81 27.89 28.76 10,590,781 +0.86(+3.09%)
Feb 11, 2011 28.26 28.75 27.87 27.89 14,356,324 -0.34(-1.21%)
Feb 10, 2011 27.64 28.30 27.55 28.24 7,980,410 +0.37(+1.32%)
Feb 09, 2011 27.71 28.15 27.59 27.87 7,663,606 +0.09(+0.32%)
Feb 08, 2011 27.66 27.89 27.34 27.78 13,146,074 -0.10(-0.34%)
Feb 07, 2011 28.30 28.32 27.78 27.87 11,494,017 -0.22(-0.78%)
Feb 04, 2011 28.76 29.05 28.07 28.09 10,429,867 -0.81(-2.81%)
Feb 03, 2011 29.25 29.37 28.58 28.91 10,495,791 +0.10(+0.36%)
Feb 02, 2011 29.28 29.65 28.67 28.80 14,220,096 +0.11(+0.38%)
Feb 01, 2011 28.57 28.81 28.16 28.69 14,934,200 +0.33(+1.16%)
Jan 31, 2011 27.58 28.48 27.44 28.37 19,798,232 +1.04(+3.80%)
Jan 28, 2011 26.58 27.89 26.50 27.33 28,396,628 +0.81(+3.04%)
Jan 27, 2011 26.63 26.79 26.29 26.52 10,421,509 -0.30(-1.12%)
Jan 26, 2011 25.97 26.86 25.86 26.82 12,322,072 +1.05(+4.08%)
Jan 25, 2011 25.99 26.00 25.43 25.77 10,132,516 -0.53(-2.00%)
Jan 24, 2011 26.15 26.50 25.84 26.30 7,585,748 +0.07(+0.26%)
Jan 21, 2011 26.03 26.32 26.01 26.23 7,962,566 +0.41(+1.59%)
Jan 20, 2011 25.64 25.86 25.29 25.82 9,278,135 -0.14(-0.53%)
Jan 19, 2011 26.78 26.84 25.94 25.95 9,363,106 -0.72(-2.69%)
Jan 18, 2011 26.46 26.86 26.43 26.67 5,769,583 +0.18(+0.67%)
Jan 14, 2011 26.36 26.57 26.12 26.49 6,120,865 +0.05(+0.21%)
Jan 13, 2011 26.16 26.53 25.89 26.44 10,963,809 +0.30(+1.15%)
Jan 12, 2011 26.19 26.30 26.04 26.14 7,759,219 +0.27(+1.06%)
Jan 11, 2011 25.51 25.91 25.46 25.87 7,291,315 +0.55(+2.19%)
Jan 10, 2011 25.43 25.51 24.97 25.31 6,587,345 -0.18(-0.70%)
Jan 07, 2011 25.75 25.75 25.08 25.49 8,734,866 +0.05(+0.19%)
Jan 06, 2011 26.21 26.28 25.33 25.44 8,501,615 -0.80(-3.05%)
Jan 05, 2011 25.97 26.38 25.71 26.24 6,739,527 +0.25(+0.97%)
Jan 04, 2011 26.90 27.12 25.68 25.99 9,342,256 -0.54(-2.04%)
Jan 03, 2011 26.51 27.13 26.28 26.53 7,919,614 +0.36(+1.38%)
Dec 31, 2010 26.02 26.30 25.92 26.17 3,308,994 +0.09(+0.34%)
Dec 30, 2010 25.96 26.17 25.86 26.08 4,631,065 +0.16(+0.63%)
Dec 29, 2010 25.95 26.14 25.76 25.91 4,920,036 +0.36(+1.42%)
Dec 28, 2010 25.51 25.65 25.33 25.55 3,375,936 +0.25(+1.00%)
Dec 27, 2010 25.93 25.97 25.11 25.30 5,739,024 -0.66(-2.55%)
Dec 23, 2010 25.74 26.12 25.63 25.96 6,634,052 +0.10(+0.37%)
Dec 22, 2010 25.35 25.92 25.25 25.87 9,339,699 +0.68(+2.71%)
Dec 21, 2010 24.81 25.20 24.66 25.18 5,415,356 +0.51(+2.08%)
Dec 20, 2010 24.68 24.83 24.48 24.67 6,352,556 +0.06(+0.25%)
Dec 17, 2010 24.84 24.90 24.35 24.61 10,713,314 -0.18(-0.72%)
Dec 16, 2010 25.05 25.06 24.60 24.79 8,106,748 -0.26(-1.04%)
Dec 15, 2010 24.74 25.19 24.65 25.05 7,907,481 +0.25(+0.99%)
Dec 14, 2010 24.82 25.17 24.65 24.80 5,670,714 -0.03(-0.14%)
Dec 13, 2010 24.86 25.07 24.75 24.83 5,908,094 +0.30(+1.23%)
Dec 10, 2010 24.52 24.68 24.40 24.53 4,974,787 +0.05(+0.20%)
Dec 09, 2010 24.65 24.74 24.31 24.48 5,699,813 +0.08(+0.31%)
Dec 08, 2010 24.74 25.00 24.33 24.41 7,133,682 -0.34(-1.38%)
Dec 07, 2010 24.89 25.28 24.70 24.75 11,736,783 +0.34(+1.40%)
Dec 06, 2010 24.57 24.64 24.34 24.41 7,037,491 -0.25(-1.03%)
Dec 03, 2010 24.16 24.74 24.12 24.66 10,840,894 +0.40(+1.63%)
Dec 02, 2010 23.95 24.47 23.94 24.27 10,661,379 +0.49(+2.07%)
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.