Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.54 24.13 24.13 24.13 4,081,460 -0.18(-0.73%)
Dec 30, 2009 24.29 24.48 24.04 24.31 3,149,369 -0.26(-1.06%)
Dec 29, 2009 24.94 25.05 24.55 24.57 4,026,239 -0.18(-0.75%)
Dec 28, 2009 24.61 24.79 24.38 24.75 5,245,642 +0.26(+1.06%)
Dec 24, 2009 24.30 24.53 24.25 24.49 2,463,622 +0.28(+1.16%)
Dec 23, 2009 23.84 24.40 23.78 24.21 8,108,070 +0.65(+2.76%)
Dec 22, 2009 23.15 23.61 23.10 23.56 6,993,760 +0.27(+1.14%)
Dec 21, 2009 23.39 23.55 22.99 23.30 9,339,784 +0.27(+1.16%)
Dec 18, 2009 23.60 23.90 22.92 23.03 15,705,939 -0.37(-1.58%)
Dec 17, 2009 24.09 24.24 23.38 23.40 9,857,830 -1.11(-4.54%)
Dec 16, 2009 24.25 24.73 24.16 24.51 6,647,782 +0.53(+2.19%)
Dec 15, 2009 23.88 24.22 23.79 23.99 5,344,773 +0.14(+0.60%)
Dec 14, 2009 23.69 23.91 23.46 23.84 6,560,991 +0.42(+1.81%)
Dec 11, 2009 24.01 24.16 23.23 23.42 8,054,083 -0.49(-2.06%)
Dec 10, 2009 23.37 23.97 23.30 23.91 10,977,373 +0.85(+3.67%)
Dec 09, 2009 23.49 23.50 22.81 23.06 11,706,200 -0.09(-0.38%)
Dec 08, 2009 23.58 23.65 22.96 23.15 11,407,711 -0.72(-3.01%)
Dec 07, 2009 24.48 24.61 23.79 23.87 12,083,882 -0.65(-2.65%)
Dec 04, 2009 25.60 25.83 24.21 24.52 12,435,817 -0.79(-3.11%)
Dec 03, 2009 25.26 25.60 25.21 25.30 10,709,531 -0.11(-0.43%)
Dec 02, 2009 25.63 25.75 25.28 25.41 8,130,164 -0.18(-0.72%)
Dec 01, 2009 25.12 25.71 25.03 25.60 7,770,600 +0.85(+3.45%)
Nov 30, 2009 24.37 24.94 24.36 24.74 6,405,309 +0.15(+0.61%)
Nov 27, 2009 23.94 24.66 23.58 24.59 7,925,450 -0.85(-3.36%)
Nov 25, 2009 25.29 25.54 25.05 25.45 7,881,890 +0.37(+1.47%)
Nov 24, 2009 24.94 25.18 24.82 25.08 9,157,730 +0.02(+0.08%)
Nov 23, 2009 25.11 25.43 24.80 25.06 10,262,325 +0.74(+3.03%)
Nov 20, 2009 24.18 24.40 24.11 24.32 7,020,249 -0.23(-0.92%)
Nov 19, 2009 24.61 24.83 24.13 24.55 6,854,527 -0.41(-1.64%)
Nov 18, 2009 25.48 25.54 24.83 24.96 7,982,939 -0.31(-1.22%)
Nov 17, 2009 24.68 25.30 24.53 25.26 9,092,213 +0.46(+1.85%)
Nov 16, 2009 24.35 25.05 24.24 24.81 10,467,885 +0.85(+3.57%)
Nov 13, 2009 23.85 24.24 23.58 23.95 11,939,394 +0.43(+1.83%)
Nov 12, 2009 23.75 23.94 23.41 23.52 11,442,176 -0.44(-1.83%)
Nov 11, 2009 24.33 24.50 23.85 23.96 9,847,541 -0.09(-0.37%)
Nov 10, 2009 24.08 24.20 23.65 24.05 10,848,363 -0.01(-0.03%)
Nov 09, 2009 23.41 24.14 23.23 24.05 13,296,729 +1.54(+6.86%)
Nov 06, 2009 22.28 23.28 22.24 22.51 15,385,835 +0.04(+0.18%)
Nov 05, 2009 22.72 22.80 22.26 22.47 16,610,599 -0.05(-0.24%)
Nov 04, 2009 22.79 22.98 22.50 22.52 20,543,078 +0.18(+0.80%)
Nov 03, 2009 22.14 22.56 21.99 22.35 19,687,176 -0.18(-0.82%)
Nov 02, 2009 22.80 23.19 22.14 22.53 11,303,584 -0.03(-0.15%)
Oct 30, 2009 23.34 23.39 22.22 22.56 16,600,091 -1.05(-4.46%)
Oct 29, 2009 23.33 23.97 23.07 23.62 10,684,788 +0.88(+3.88%)
Oct 28, 2009 23.39 23.47 22.72 22.74 14,360,058 -1.13(-4.73%)
Oct 27, 2009 24.14 24.27 23.53 23.86 12,417,827 -0.31(-1.27%)
Oct 26, 2009 25.15 25.47 24.02 24.17 10,344,838 -0.82(-3.28%)
Oct 23, 2009 25.35 25.47 24.83 24.99 9,860,110 -0.55(-2.14%)
Oct 22, 2009 25.66 25.79 25.15 25.54 9,959,771 -0.36(-1.40%)
Oct 21, 2009 25.55 26.59 25.53 25.90 10,596,609 -0.03(-0.13%)
Oct 20, 2009 25.71 26.10 25.69 25.93 8,719,967 -0.78(-2.92%)
Oct 19, 2009 26.43 26.94 26.31 26.71 8,250,758 +0.39(+1.48%)
Oct 16, 2009 26.35 26.42 25.81 26.32 11,413,239 -0.35(-1.31%)
Oct 15, 2009 26.65 27.07 26.36 26.67 13,167,959 -0.17(-0.64%)
Oct 14, 2009 26.21 26.94 26.21 26.84 15,122,490 +1.33(+5.20%)
Oct 13, 2009 25.28 25.74 24.83 25.52 10,958,392 +0.06(+0.24%)
Oct 12, 2009 25.35 25.61 24.92 25.46 7,937,304 +0.87(+3.56%)
Oct 09, 2009 24.34 24.65 24.16 24.58 6,039,521 +0.14(+0.59%)
Oct 08, 2009 23.84 24.52 23.63 24.44 10,442,869 +0.81(+3.44%)
Oct 07, 2009 23.61 23.71 23.19 23.62 10,502,174 +0.12(+0.52%)
Oct 06, 2009 23.45 23.70 23.23 23.50 9,277,077 +0.79(+3.49%)
Oct 05, 2009 22.35 22.82 22.27 22.71 8,438,917 +0.39(+1.75%)
Oct 02, 2009 22.05 22.59 21.76 22.32 8,703,449 -0.20(-0.88%)
Oct 01, 2009 23.92 23.98 22.49 22.52 10,981,238 -1.10(-4.66%)
Sep 30, 2009 23.83 23.97 22.93 23.62 9,321,638 +0.19(+0.82%)
Sep 29, 2009 23.53 23.63 23.23 23.43 6,693,913 -0.19(-0.81%)
Sep 28, 2009 23.38 23.66 23.23 23.62 7,812,670 +0.28(+1.20%)
Sep 25, 2009 23.42 23.94 23.23 23.34 9,207,240 -0.16(-0.70%)
Sep 24, 2009 24.30 24.38 23.18 23.50 11,199,817 -0.81(-3.32%)
Sep 23, 2009 25.11 25.26 24.26 24.31 12,033,991 -0.85(-3.39%)
Sep 22, 2009 25.13 25.48 24.79 25.16 11,494,501 +0.64(+2.62%)
Sep 21, 2009 24.18 24.66 23.99 24.52 11,332,566 -0.79(-3.11%)
Sep 18, 2009 25.15 25.35 24.92 25.30 11,492,393 +0.10(+0.41%)
Sep 17, 2009 25.13 25.49 24.92 25.20 15,478,724 +0.47(+1.91%)
Sep 16, 2009 24.82 25.32 24.66 24.73 19,443,120 +0.20(+0.84%)
Sep 15, 2009 23.70 24.61 23.53 24.53 15,032,335 +1.02(+4.33%)
Sep 14, 2009 22.80 23.55 22.65 23.51 10,915,790 +0.26(+1.12%)
Sep 11, 2009 23.11 23.71 23.06 23.25 17,863,674 +0.33(+1.43%)
Sep 10, 2009 22.09 22.95 22.03 22.92 11,466,440 +0.89(+4.03%)
Sep 09, 2009 22.34 22.56 22.01 22.03 9,872,346 -0.18(-0.80%)
Sep 08, 2009 22.26 22.53 22.02 22.21 10,474,588 +0.87(+4.07%)
Sep 04, 2009 20.75 21.47 20.64 21.34 8,663,436 +0.79(+3.86%)
Sep 03, 2009 20.66 20.70 20.23 20.55 10,101,564 +0.12(+0.57%)
Sep 02, 2009 20.34 20.60 20.28 20.43 8,496,818 -0.14(-0.70%)
Sep 01, 2009 20.88 21.23 20.46 20.58 12,840,425 -0.36(-1.73%)
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.