Suncor Energy Inc (NY: SU )

36.86 +0.38 (+1.04%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.02 23.16 22.70 22.86 10,819,681 -0.44(-1.90%)
Jul 28, 2011 23.77 23.86 23.21 23.30 12,383,331 -0.78(-3.25%)
Jul 27, 2011 24.55 24.68 23.84 24.08 9,403,959 -0.75(-3.01%)
Jul 26, 2011 25.05 25.05 24.62 24.83 7,643,577 -0.09(-0.36%)
Jul 25, 2011 24.55 25.02 24.45 24.92 7,903,184 +0.22(+0.90%)
Jul 22, 2011 24.78 24.89 24.62 24.70 7,781,405 -0.12(-0.48%)
Jul 21, 2011 24.34 24.99 24.27 24.82 10,528,546 +0.66(+2.72%)
Jul 20, 2011 24.39 24.50 24.15 24.16 9,412,205 +0.04(+0.15%)
Jul 19, 2011 23.83 24.33 23.77 24.13 9,544,486 +0.71(+3.04%)
Jul 18, 2011 23.60 23.73 23.21 23.41 6,552,987 -0.42(-1.76%)
Jul 15, 2011 23.76 23.91 23.67 23.83 7,100,708 +0.42(+1.79%)
Jul 14, 2011 24.05 24.09 23.34 23.41 9,669,552 -0.32(-1.34%)
Jul 13, 2011 23.63 24.25 23.54 23.73 10,886,845 +0.25(+1.07%)
Jul 12, 2011 23.46 23.83 23.36 23.48 9,887,699 -0.18(-0.76%)
Jul 11, 2011 24.07 24.25 23.47 23.66 8,762,970 -0.80(-3.25%)
Jul 08, 2011 24.14 24.59 23.99 24.46 11,043,785 +0.01(+0.02%)
Jul 07, 2011 24.46 24.64 24.31 24.45 9,144,890 +0.51(+2.12%)
Jul 06, 2011 24.05 24.10 23.76 23.94 7,337,598 -0.19(-0.79%)
Jul 05, 2011 24.15 24.46 23.97 24.13 14,087,848 +0.42(+1.79%)
Jul 01, 2011 23.33 23.79 22.97 23.71 7,239,404 +0.32(+1.38%)
Jun 30, 2011 23.35 23.52 23.22 23.39 11,761,905 +0.26(+1.11%)
Jun 29, 2011 23.20 23.33 22.77 23.13 13,481,458 +0.26(+1.15%)
Jun 28, 2011 22.61 23.09 22.57 22.86 11,850,307 +0.48(+2.14%)
Jun 27, 2011 22.28 22.46 22.09 22.39 8,836,356 -0.01(-0.03%)
Jun 24, 2011 22.65 22.67 22.37 22.39 8,057,343 -0.40(-1.76%)
Jun 23, 2011 22.51 22.83 22.10 22.79 11,660,113 -0.26(-1.12%)
Jun 22, 2011 22.92 23.45 22.91 23.05 8,272,606 +0.01(+0.05%)
Jun 21, 2011 22.79 23.27 22.69 23.04 9,274,288 +0.48(+2.12%)
Jun 20, 2011 22.48 22.65 22.43 22.56 9,898,311 -0.16(-0.71%)
Jun 17, 2011 22.90 23.18 22.58 22.72 10,340,586 -0.14(-0.60%)
Jun 16, 2011 22.73 23.15 22.57 22.86 10,458,977 +0.01(+0.05%)
Jun 15, 2011 23.36 23.58 22.61 22.85 13,604,899 -0.82(-3.46%)
Jun 14, 2011 23.40 23.92 23.34 23.67 8,575,221 +0.60(+2.59%)
Jun 13, 2011 23.16 23.44 22.67 23.07 9,246,105 -0.17(-0.75%)
Jun 10, 2011 23.70 23.71 23.09 23.24 10,813,563 -0.63(-2.66%)
Jun 09, 2011 23.97 24.12 23.79 23.88 9,775,094 +0.07(+0.30%)
Jun 08, 2011 23.61 24.22 23.60 23.80 9,673,520 +0.01(+0.05%)
Jun 07, 2011 23.82 24.07 23.60 23.79 7,534,308 +0.17(+0.71%)
Jun 06, 2011 24.04 24.29 23.47 23.62 9,080,887 -0.54(-2.25%)
Jun 03, 2011 23.56 24.48 23.36 24.17 9,153,496 -0.08(-0.32%)
May 24, 2011 24.13 24.55 23.90 24.25 10,518,686 +0.52(+2.19%)
May 23, 2011 23.51 23.79 23.18 23.73 9,023,496 -0.61(-2.51%)
May 20, 2011 24.22 24.68 24.05 24.34 10,979,262 -0.13(-0.51%)
May 19, 2011 24.55 24.66 24.11 24.46 7,757,119 +0.11(+0.44%)
May 18, 2011 23.95 24.50 23.80 24.35 10,236,722 +0.62(+2.62%)
May 17, 2011 23.56 23.80 23.19 23.73 14,086,650 +0.07(+0.30%)
May 16, 2011 23.73 24.37 23.58 23.66 11,020,547 -0.19(-0.78%)
May 13, 2011 24.22 24.32 23.65 23.85 11,829,521 -0.29(-1.19%)
May 12, 2011 24.17 24.43 23.74 24.13 16,600,075 -0.28(-1.15%)
May 11, 2011 25.24 25.24 24.19 24.41 12,651,158 -0.91(-3.59%)
May 10, 2011 25.39 25.66 25.11 25.32 10,397,959 +0.10(+0.38%)
May 09, 2011 25.16 25.38 24.78 25.23 9,795,578 +0.41(+1.64%)
May 06, 2011 24.88 25.50 24.51 24.82 14,442,122 +0.33(+1.34%)
May 05, 2011 25.47 25.62 24.39 24.49 28,916,848 -1.57(-6.01%)
May 04, 2011 26.24 26.35 25.33 26.06 16,048,733 -0.07(-0.27%)
May 03, 2011 27.36 27.36 25.78 26.13 20,276,068 -1.48(-5.37%)
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.