Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.50 19.65 19.30 19.46 12,946,649 +0.16(+0.81%)
Mar 30, 2010 18.78 19.37 18.74 19.31 17,959,568 +0.59(+3.16%)
Mar 29, 2010 18.19 18.75 18.19 18.71 14,839,935 +0.77(+4.30%)
Mar 26, 2010 18.07 18.16 17.82 17.94 13,082,506 -0.09(-0.50%)
Mar 25, 2010 18.36 18.49 18.01 18.03 11,767,561 -0.18(-0.99%)
Mar 24, 2010 18.30 18.35 18.14 18.21 7,823,025 -0.26(-1.42%)
Mar 23, 2010 18.31 18.50 18.22 18.47 8,849,930 +0.17(+0.91%)
Mar 22, 2010 18.29 18.49 18.13 18.31 11,294,872 -0.26(-1.42%)
Mar 19, 2010 19.05 19.07 18.54 18.57 14,319,112 -0.40(-2.11%)
Mar 18, 2010 19.06 19.17 18.77 18.97 14,764,095 -0.04(-0.19%)
Mar 17, 2010 18.47 19.19 18.56 19.01 19,744,158 +0.53(+2.88%)
Mar 16, 2010 18.40 18.50 18.28 18.47 13,734,241 +0.28(+1.51%)
Mar 15, 2010 18.20 18.22 18.13 18.20 10,209,273 -0.46(-2.47%)
Mar 12, 2010 18.72 18.77 18.58 18.66 12,890,621 +0.18(+0.97%)
Mar 11, 2010 18.39 18.49 18.24 18.48 8,042,506 +0.09(+0.49%)
Mar 10, 2010 18.33 18.50 18.22 18.39 10,547,861 +0.10(+0.56%)
Mar 09, 2010 18.50 18.53 18.18 18.29 13,333,442 -0.33(-1.80%)
Mar 08, 2010 18.72 18.86 18.46 18.62 8,494,474 +0.16(+0.84%)
Mar 05, 2010 18.55 18.68 18.33 18.47 14,440,353 +0.13(+0.72%)
Mar 04, 2010 18.36 18.50 18.06 18.34 13,022,936 +0.04(+0.20%)
Mar 03, 2010 18.15 18.44 18.12 18.30 14,277,581 +0.41(+2.31%)
Mar 02, 2010 17.84 18.15 17.64 17.89 13,423,808 +0.35(+1.98%)
Mar 01, 2010 17.52 17.59 17.35 17.54 10,847,785 +0.25(+1.45%)
Feb 26, 2010 17.34 17.44 17.03 17.29 15,708,088 +0.05(+0.31%)
Feb 25, 2010 17.11 17.30 16.77 17.24 22,086,726 -0.17(-1.00%)
Feb 24, 2010 17.43 17.68 17.31 17.41 17,156,456 -0.05(-0.30%)
Feb 23, 2010 18.01 18.02 17.39 17.46 18,883,390 -0.66(-3.66%)
Feb 22, 2010 18.60 18.65 18.06 18.13 14,719,797 -0.23(-1.24%)
Feb 19, 2010 18.11 18.49 17.94 18.36 13,892,545 +0.16(+0.89%)
Feb 18, 2010 17.97 18.24 17.94 18.19 11,354,908 +0.19(+1.06%)
Feb 17, 2010 18.10 18.28 17.92 18.00 11,588,051 -0.05(-0.30%)
Feb 16, 2010 17.94 18.09 17.81 18.06 20,020,312 +0.59(+3.39%)
Feb 12, 2010 17.44 17.46 17.46 17.46 22,019,324 -0.25(-1.42%)
Feb 11, 2010 17.64 17.94 17.34 17.72 21,692,446 +0.10(+0.54%)
Feb 10, 2010 17.75 17.80 17.23 17.62 18,199,684 -0.23(-1.31%)
Feb 09, 2010 17.81 18.12 17.74 17.85 23,262,802 +0.19(+1.08%)
Feb 08, 2010 17.95 17.98 17.36 17.66 16,055,668 -0.16(-0.91%)
Feb 05, 2010 17.82 17.94 17.16 17.82 28,696,250 +0.17(+0.95%)
Feb 04, 2010 18.27 18.27 17.49 17.66 29,517,734 -0.51(-2.83%)
Feb 03, 2010 18.68 18.68 18.09 18.17 19,918,578 -0.36(-1.97%)
Feb 02, 2010 19.41 19.46 18.51 18.53 31,990,484 -0.79(-4.07%)
Feb 01, 2010 19.25 19.62 18.96 19.32 13,958,833 +0.39(+2.07%)
Jan 29, 2010 19.49 19.65 18.77 18.93 12,276,773 -0.32(-1.65%)
Jan 28, 2010 19.75 19.75 18.85 19.25 13,666,578 -0.23(-1.20%)
Jan 27, 2010 19.66 19.76 19.25 19.48 12,850,346 -0.24(-1.21%)
Jan 26, 2010 19.74 20.03 19.29 19.72 12,697,587 -0.16(-0.78%)
Jan 25, 2010 19.98 20.26 19.78 19.87 13,005,691 -0.05(-0.24%)
Jan 22, 2010 20.33 20.60 19.86 19.92 13,025,201 -0.47(-2.29%)
Jan 21, 2010 21.02 21.07 20.37 20.39 10,171,753 -0.53(-2.54%)
Jan 20, 2010 20.93 21.03 20.68 20.92 11,352,750 -0.53(-2.48%)
Jan 19, 2010 21.30 21.51 21.11 21.45 7,486,094 +0.03(+0.14%)
Jan 15, 2010 21.81 21.42 21.42 21.42 8,861,803 -0.52(-2.37%)
Jan 14, 2010 21.85 22.09 21.76 21.94 5,789,390 +0.12(+0.55%)
Jan 13, 2010 21.73 21.88 21.32 21.82 6,381,961 -0.02(-0.08%)
Jan 12, 2010 22.06 22.10 21.51 21.84 8,894,671 -0.47(-2.12%)
Jan 11, 2010 22.74 22.76 22.14 22.31 6,066,826 -0.14(-0.64%)
Jan 08, 2010 22.39 22.64 22.16 22.46 6,099,136 +0.02(+0.11%)
Jan 07, 2010 22.67 22.67 22.12 22.43 6,519,333 -0.30(-1.32%)
Jan 06, 2010 22.37 22.86 22.31 22.73 9,621,181 +0.44(+1.99%)
Jan 05, 2010 22.11 22.42 22.08 22.29 7,262,033 +0.30(+1.39%)
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.