Suncor Energy Inc (NY: SU )

21.10 USD -0.33 (-1.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.49 38.73 37.96 38.22 6,471,075 -0.74(-1.90%)
Jul 28, 2011 39.75 39.89 38.80 38.96 7,406,269 -1.31(-3.25%)
Jul 27, 2011 41.04 41.27 39.87 40.27 5,624,355 -1.25(-3.01%)
Jul 26, 2011 41.88 41.88 41.17 41.52 4,571,499 -0.15(-0.36%)
Jul 25, 2011 41.04 41.83 40.88 41.67 4,726,766 +0.37(+0.90%)
Jul 22, 2011 41.44 41.61 41.17 41.30 4,653,932 -0.20(-0.48%)
Jul 21, 2011 40.69 41.78 40.58 41.50 6,296,952 +1.10(+2.72%)
Jul 20, 2011 40.78 40.96 40.38 40.40 5,629,287 +0.06(+0.15%)
Jul 19, 2011 39.85 40.68 39.74 40.34 5,708,402 +1.19(+3.04%)
Jul 18, 2011 39.46 39.68 38.81 39.15 3,919,235 -0.70(-1.76%)
Jul 15, 2011 39.73 39.97 39.57 39.85 4,246,818 +0.70(+1.79%)
Jul 14, 2011 40.21 40.28 39.03 39.15 5,783,202 -0.53(-1.34%)
Jul 13, 2011 39.51 40.54 39.36 39.68 6,511,245 +0.42(+1.07%)
Jul 12, 2011 39.22 39.85 39.06 39.26 5,913,672 -0.30(-0.76%)
Jul 11, 2011 40.25 40.55 39.25 39.56 5,240,990 -1.33(-3.25%)
Jul 08, 2011 40.37 41.12 40.11 40.89 6,605,108 +0.01(+0.02%)
Jul 07, 2011 40.90 41.20 40.65 40.88 5,469,410 +0.85(+2.12%)
Jul 06, 2011 40.22 40.30 39.73 40.03 4,388,498 -0.32(-0.79%)
Jul 05, 2011 40.38 40.89 40.08 40.35 8,425,713 +0.71(+1.79%)
Jul 01, 2011 39.01 39.77 38.40 39.64 4,329,770 +0.54(+1.38%)
Jun 30, 2011 39.04 39.33 38.82 39.10 7,034,604 +0.43(+1.11%)
Jun 29, 2011 38.79 39.01 38.08 38.67 8,063,041 +0.44(+1.15%)
Jun 28, 2011 37.80 38.61 37.74 38.23 7,087,476 +0.80(+2.14%)
Jun 27, 2011 37.25 37.56 36.93 37.43 5,284,881 -0.01(-0.03%)
Jun 24, 2011 37.87 37.91 37.40 37.44 4,818,966 -0.67(-1.76%)
Jun 23, 2011 37.64 38.18 36.95 38.11 6,973,724 -0.43(-1.12%)
Jun 22, 2011 38.33 39.21 38.30 38.54 4,947,711 +0.02(+0.05%)
Jun 21, 2011 38.10 38.91 37.94 38.52 5,546,801 +0.80(+2.12%)
Jun 20, 2011 37.58 37.87 37.50 37.72 5,920,019 -0.27(-0.71%)
Jun 17, 2011 38.29 38.76 37.76 37.99 6,184,536 -0.23(-0.60%)
Jun 16, 2011 38.01 38.70 37.73 38.22 6,255,344 +0.02(+0.05%)
Jun 15, 2011 39.05 39.42 37.80 38.20 8,136,869 -1.37(-3.46%)
Jun 14, 2011 39.13 40.00 39.02 39.57 5,128,700 +1.00(+2.59%)
Jun 13, 2011 38.72 39.19 37.90 38.57 5,529,945 -0.29(-0.75%)
Jun 10, 2011 39.62 39.64 38.60 38.86 6,467,416 -1.06(-2.66%)
Jun 09, 2011 40.07 40.33 39.77 39.92 5,846,325 +0.12(+0.30%)
Jun 08, 2011 39.47 40.49 39.46 39.80 5,785,575 +0.02(+0.05%)
Jun 07, 2011 39.82 40.25 39.46 39.78 4,506,147 +0.28(+0.71%)
Jun 06, 2011 40.20 40.61 39.25 39.50 5,431,131 -0.91(-2.25%)
Jun 03, 2011 39.40 40.93 39.06 40.41 5,474,557 -0.13(-0.32%)
May 24, 2011 40.34 41.04 39.96 40.54 6,291,055 +0.87(+2.19%)
May 23, 2011 39.31 39.78 38.76 39.67 5,396,806 -1.02(-2.51%)
May 20, 2011 40.50 41.26 40.22 40.69 6,566,518 -0.21(-0.51%)
May 19, 2011 41.04 41.24 40.31 40.90 4,639,407 +0.18(+0.44%)
May 18, 2011 40.04 40.96 39.80 40.72 6,122,417 +1.04(+2.62%)
May 17, 2011 39.40 39.79 38.78 39.68 8,424,996 +0.12(+0.30%)
May 16, 2011 39.67 40.75 39.42 39.56 6,591,210 -0.31(-0.78%)
May 13, 2011 40.50 40.66 39.55 39.87 7,075,044 -0.48(-1.19%)
May 12, 2011 40.41 40.85 39.70 40.35 9,928,235 -0.47(-1.15%)
May 11, 2011 42.20 42.20 40.45 40.82 7,566,452 -1.52(-3.59%)
May 10, 2011 42.46 42.90 41.99 42.34 6,218,850 +0.16(+0.38%)
May 09, 2011 42.07 42.43 41.44 42.18 5,858,576 +0.68(+1.64%)
May 06, 2011 41.60 42.64 40.98 41.50 8,637,598 +0.55(+1.34%)
May 05, 2011 42.59 42.83 40.78 40.95 17,294,697 -2.62(-6.01%)
May 04, 2011 43.88 44.06 42.35 43.57 9,598,486 -0.12(-0.27%)
May 03, 2011 45.75 45.75 43.10 43.69 12,126,786 -2.48(-5.37%)
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.