Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.63 21.19 20.53 20.64 27,532 -0.60(-2.83%)
Aug 30, 2010 21.21 21.49 21.17 21.25 5,360,896 +0.42(+2.00%)
Aug 27, 2010 20.83 21.31 20.52 20.83 9,501,479 +0.04(+0.20%)
Aug 26, 2010 20.84 21.11 20.62 20.79 6,009,083 +0.19(+0.93%)
Aug 25, 2010 20.49 20.63 19.93 20.60 8,498,664 -0.11(-0.53%)
Aug 24, 2010 20.64 20.84 20.41 20.70 8,457,616 -0.45(-2.13%)
Aug 23, 2010 21.40 21.61 21.15 21.16 5,442,897 -0.13(-0.61%)
Aug 20, 2010 21.32 21.44 20.94 21.29 7,053,684 -0.42(-1.95%)
Aug 19, 2010 21.92 22.07 21.60 21.71 5,332,014 -0.39(-1.76%)
Aug 18, 2010 22.18 22.21 21.82 22.10 46,067 -0.06(-0.28%)
Aug 17, 2010 22.09 22.30 21.79 22.16 5,494,192 +0.48(+2.21%)
Aug 16, 2010 21.47 21.74 21.29 21.68 4,399,078 +0.08(+0.38%)
Aug 13, 2010 21.60 21.87 21.50 21.60 3,796,017 +0.02(+0.09%)
Aug 12, 2010 21.52 21.81 21.37 21.58 5,416,289 -0.27(-1.22%)
Aug 11, 2010 22.52 22.53 21.65 21.85 8,972,369 -0.58(-2.59%)
Aug 10, 2010 22.39 23.07 22.36 22.43 438 -0.40(-1.77%)
Aug 09, 2010 22.88 22.89 22.55 22.83 3,156,851 +0.10(+0.42%)
Aug 06, 2010 22.74 22.91 22.35 22.74 6,465,059 -0.26(-1.13%)
Aug 05, 2010 23.07 23.26 22.88 23.00 4,742,597 -0.21(-0.88%)
Aug 04, 2010 23.25 23.36 22.99 23.20 5,980,967 -0.03(-0.12%)
Aug 03, 2010 23.03 23.36 22.89 23.23 7,168,221 +0.05(+0.24%)
Aug 02, 2010 22.88 23.32 22.86 23.17 6,017,207 +0.64(+2.85%)
Jul 30, 2010 22.53 22.67 22.02 22.53 6,762,781 +0.14(+0.64%)
Jul 29, 2010 22.22 22.47 21.92 22.39 9,727,781 +0.63(+2.89%)
Jul 28, 2010 22.02 22.20 21.69 21.76 292 -0.36(-1.64%)
Jul 27, 2010 22.55 22.57 21.96 22.12 4,874,777 -0.25(-1.10%)
Jul 26, 2010 22.09 22.43 21.96 22.37 5,690,193 +0.33(+1.52%)
Jul 23, 2010 22.02 22.04 21.66 22.03 6,834,291 +0.09(+0.41%)
Jul 22, 2010 21.62 22.05 21.51 21.94 6,537,123 +0.72(+3.38%)
Jul 21, 2010 21.87 21.89 21.00 21.22 6,922,104 -0.42(-1.93%)
Jul 20, 2010 20.86 21.68 20.77 21.64 6,700,968 +0.57(+2.73%)
Jul 19, 2010 20.93 21.20 20.79 21.07 6,242,010 +0.13(+0.62%)
Jul 16, 2010 20.94 21.37 20.80 20.94 6,159,472 -0.67(-3.10%)
Jul 15, 2010 21.70 21.75 21.22 21.61 7,539,878 -0.12(-0.54%)
Jul 14, 2010 21.86 22.02 21.58 21.72 5,810,194 -0.20(-0.90%)
Jul 13, 2010 22.09 22.24 21.89 21.92 8,026,454 +0.16(+0.72%)
Jul 12, 2010 21.81 22.02 21.62 21.76 5,121,314 -0.12(-0.56%)
Jul 09, 2010 21.89 21.98 21.44 21.89 7,197,427 +0.39(+1.81%)
Jul 08, 2010 21.59 21.79 21.01 21.50 219 +0.31(+1.48%)
Jul 07, 2010 20.37 21.20 20.37 21.18 8,940,925 +0.96(+4.77%)
Jul 06, 2010 20.42 20.62 19.94 20.22 625 +0.25(+1.23%)
Jul 02, 2010 19.97 20.51 19.80 19.97 7,225,553 +0.03(+0.14%)
Jul 01, 2010 19.95 20.40 19.53 19.95 10,277,647 -0.18(-0.92%)
Jun 30, 2010 20.51 20.75 20.09 20.13 10,242,111 -0.39(-1.90%)
Jun 29, 2010 20.52 21.25 20.38 20.52 146 -1.50(-6.83%)
Jun 25, 2010 22.02 22.30 21.52 22.02 13,831,374 +0.18(+0.85%)
Jun 24, 2010 22.07 22.36 21.73 21.84 8,956,642 -0.60(-2.68%)
Jun 23, 2010 22.03 22.59 21.94 22.44 1,462 +0.04(+0.18%)
Jun 22, 2010 22.99 23.12 22.32 22.40 146 -0.64(-2.79%)
Jun 21, 2010 23.45 23.77 22.89 23.04 11,476,114 -0.09(-0.38%)
Jun 18, 2010 23.13 23.35 22.95 23.13 9,555,420 +0.00(+0.00%)
Jun 17, 2010 23.23 23.30 22.89 23.13 579,426 -0.16(-0.67%)
Jun 16, 2010 22.75 23.34 22.74 23.29 11,547,270 +0.31(+1.37%)
Jun 15, 2010 22.48 22.99 22.39 22.98 731 +0.75(+3.38%)
Jun 14, 2010 22.67 22.97 22.17 22.22 8,809,479 -0.14(-0.64%)
Jun 11, 2010 21.86 22.48 21.81 22.37 10,573,947 +0.20(+0.89%)
Jun 10, 2010 21.82 22.22 21.80 22.17 11,506,640 +0.88(+4.15%)
Jun 09, 2010 21.28 21.66 21.20 21.28 15,281,409 +0.47(+2.26%)
Jun 08, 2010 20.73 20.87 20.26 20.81 12,683,365 +0.29(+1.43%)
Jun 07, 2010 20.83 21.07 20.45 20.52 10,835,292 -0.44(-2.09%)
Jun 04, 2010 20.96 21.82 20.77 20.96 12,426,557 -0.89(-4.07%)
Jun 03, 2010 22.02 22.02 21.29 21.85 146 +0.02(+0.09%)
Jun 02, 2010 20.91 21.84 20.83 21.83 3,948 +1.14(+5.49%)
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.