Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.92 21.31 20.78 20.94 10,179,196 -0.62(-2.85%)
Aug 28, 2009 22.04 22.11 21.42 21.55 6,641,063 -0.10(-0.44%)
Aug 27, 2009 21.53 21.72 20.92 21.65 11,733,329 -0.06(-0.28%)
Aug 26, 2009 21.61 21.96 21.47 21.71 7,798,554 -0.21(-0.97%)
Aug 25, 2009 22.84 23.01 21.71 21.92 11,200,374 -0.51(-2.28%)
Aug 24, 2009 22.81 23.16 22.31 22.43 8,902,662 +0.05(+0.24%)
Aug 21, 2009 22.00 22.58 22.00 22.38 10,202,737 +0.69(+3.18%)
Aug 20, 2009 21.66 21.95 21.64 21.69 10,271,257 -0.09(-0.41%)
Aug 19, 2009 21.10 22.11 20.98 21.78 8,932,731 +0.15(+0.69%)
Aug 18, 2009 21.35 21.73 21.13 21.63 7,721,640 +0.56(+2.64%)
Aug 17, 2009 21.35 21.35 20.84 21.07 10,271,123 -1.14(-5.14%)
Aug 14, 2009 23.04 23.06 21.96 22.22 8,239,386 -0.68(-2.98%)
Aug 13, 2009 23.05 23.19 22.62 22.90 9,549,285 +0.42(+1.85%)
Aug 12, 2009 21.53 22.64 21.31 22.48 10,939,833 +0.77(+3.52%)
Aug 11, 2009 22.10 22.29 21.62 21.72 10,430,664 -0.90(-3.96%)
Aug 10, 2009 22.82 23.02 22.46 22.61 8,296,890 -0.27(-1.16%)
Aug 07, 2009 23.15 23.58 22.79 22.88 8,700,443 -0.15(-0.65%)
Aug 06, 2009 23.13 23.34 22.82 23.03 10,403,708 -0.19(-0.82%)
Aug 05, 2009 23.32 23.34 22.78 23.22 9,684,204 +0.26(+1.13%)
Aug 04, 2009 23.11 23.30 22.77 22.96 8,245,432 -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.