Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.69 26.89 26.54 26.74 10,287,827 +0.29(+1.11%)
Jun 29, 2011 26.52 26.67 26.04 26.44 11,791,875 +0.30(+1.15%)
Jun 28, 2011 25.85 26.40 25.81 26.14 10,365,151 +0.55(+2.14%)
Jun 27, 2011 25.47 25.68 25.25 25.59 7,728,927 -0.01(-0.03%)
Jun 24, 2011 25.89 25.92 25.57 25.60 7,047,545 -0.46(-1.76%)
Jun 23, 2011 25.74 26.11 25.27 26.06 10,198,793 -0.29(-1.12%)
Jun 22, 2011 26.21 26.81 26.19 26.35 7,235,829 +0.01(+0.05%)
Jun 21, 2011 26.05 26.61 25.94 26.34 8,111,975 +0.55(+2.12%)
Jun 20, 2011 25.70 25.89 25.64 25.79 8,657,791 -0.18(-0.71%)
Jun 17, 2011 26.18 26.50 25.82 25.98 9,044,637 -0.16(-0.60%)
Jun 16, 2011 25.99 26.46 25.80 26.13 9,148,191 +0.01(+0.05%)
Jun 15, 2011 26.70 26.95 25.85 26.12 11,899,846 -0.94(-3.46%)
Jun 14, 2011 26.76 27.35 26.68 27.06 7,500,519 +0.68(+2.59%)
Jun 13, 2011 26.48 26.80 25.92 26.37 8,087,323 -0.20(-0.75%)
Jun 10, 2011 27.09 27.11 26.39 26.57 9,458,338 -0.72(-2.66%)
Jun 09, 2011 27.40 27.58 27.19 27.30 8,550,017 +0.08(+0.30%)
Jun 08, 2011 26.99 27.69 26.98 27.21 8,461,172 +0.01(+0.05%)
Jun 07, 2011 27.23 27.52 26.98 27.20 6,590,060 +0.19(+0.71%)
Jun 06, 2011 27.49 27.77 26.84 27.01 7,942,812 -0.62(-2.25%)
Jun 03, 2011 26.94 27.99 26.71 27.63 8,006,321 -0.09(-0.32%)
May 24, 2011 27.58 28.06 27.32 27.72 9,200,417 +0.59(+2.19%)
May 23, 2011 26.88 27.20 26.50 27.13 7,892,613 -0.70(-2.51%)
May 20, 2011 27.69 28.21 27.50 27.82 9,603,270 -0.14(-0.51%)
May 19, 2011 28.06 28.20 27.56 27.97 6,784,947 +0.12(+0.44%)
May 18, 2011 27.38 28.01 27.21 27.84 8,953,790 +0.71(+2.62%)
May 17, 2011 26.94 27.21 26.52 27.13 12,321,220 +0.08(+0.30%)
May 16, 2011 27.13 27.86 26.95 27.05 9,639,381 -0.21(-0.78%)
May 13, 2011 27.69 27.80 27.04 27.26 10,346,969 -0.33(-1.19%)
May 12, 2011 27.63 27.93 27.15 27.59 14,519,647 -0.32(-1.15%)
May 11, 2011 28.86 28.86 27.66 27.91 11,065,634 -1.04(-3.59%)
May 10, 2011 29.03 29.33 28.71 28.95 9,094,820 +0.11(+0.38%)
May 09, 2011 28.77 29.01 28.34 28.84 8,567,933 +0.46(+1.64%)
May 06, 2011 28.45 29.16 28.02 28.38 12,632,142 +0.38(+1.34%)
May 05, 2011 29.12 29.29 27.88 28.00 25,292,802 -1.79(-6.01%)
May 04, 2011 30.00 30.13 28.96 29.79 14,037,402 -0.08(-0.27%)
May 03, 2011 31.28 31.28 29.47 29.87 17,734,940 -1.70(-5.37%)
May 02, 2011 31.54 31.62 31.36 31.57 11,863,119 +0.09(+0.28%)
Apr 29, 2011 30.72 31.49 30.60 31.48 9,201,100 +0.71(+2.31%)
Apr 28, 2011 30.47 30.94 30.43 30.77 6,294,782 +0.10(+0.31%)
Apr 27, 2011 30.97 30.99 30.04 30.67 8,596,356 -0.14(-0.44%)
Apr 26, 2011 30.61 30.89 30.41 30.81 5,008,634 +0.12(+0.38%)
Apr 25, 2011 31.19 31.32 30.58 30.69 5,890,811 -0.25(-0.80%)
Apr 21, 2011 30.74 31.04 30.51 30.94 6,062,142 +0.46(+1.53%)
Apr 20, 2011 30.26 30.63 30.20 30.48 7,226,454 +0.88(+2.98%)
Apr 19, 2011 29.31 29.75 29.22 29.59 7,070,808 +0.42(+1.45%)
Apr 18, 2011 29.32 29.37 28.67 29.17 8,460,938 -0.77(-2.58%)
Apr 15, 2011 29.87 30.25 29.70 29.94 6,376,739 -0.08(-0.25%)
Apr 14, 2011 29.51 30.07 29.24 30.02 7,891,235 +0.07(+0.23%)
Apr 13, 2011 30.27 30.46 29.69 29.95 7,476,284 +0.08(+0.27%)
Apr 12, 2011 30.55 30.58 29.44 29.87 14,021,941 -1.27(-4.06%)
Apr 11, 2011 31.77 31.85 30.89 31.13 10,285,920 -0.77(-2.40%)
Apr 08, 2011 31.26 32.03 31.20 31.90 11,830,230 +1.03(+3.32%)
Apr 07, 2011 30.33 30.91 29.95 30.87 11,246,098 +0.42(+1.39%)
Apr 06, 2011 31.00 31.13 30.19 30.45 9,738,558 -0.49(-1.57%)
Apr 05, 2011 31.08 31.39 30.80 30.93 8,286,622 -0.14(-0.44%)
Apr 04, 2011 31.11 31.20 31.00 31.07 6,271,561 +0.11(+0.35%)
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.