Suncor Energy Inc (NY: SU )

19.86 USD -0.79 (-3.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.98 30.84 29.34 30.02 12,053,533 +1.52(+5.33%)
Nov 29, 2011 28.11 28.80 27.91 28.50 5,143,990 +0.52(+1.86%)
Nov 28, 2011 28.55 28.55 27.75 27.98 6,116,988 +0.92(+3.40%)
Nov 25, 2011 27.36 27.80 27.06 27.06 4,097,405 -0.61(-2.20%)
Nov 23, 2011 28.83 28.85 27.65 27.67 8,620,215 -1.64(-5.60%)
Nov 22, 2011 29.92 30.02 29.12 29.31 5,868,765 -0.56(-1.87%)
Nov 21, 2011 30.00 30.03 28.99 29.87 5,864,018 -0.79(-2.58%)
Nov 18, 2011 31.47 31.61 30.56 30.66 5,343,281 -0.32(-1.03%)
Nov 17, 2011 32.03 32.54 30.70 30.98 8,548,171 -1.01(-3.16%)
Nov 16, 2011 31.55 32.87 31.47 31.99 8,534,097 +0.40(+1.27%)
Nov 15, 2011 31.63 31.91 31.36 31.59 6,698,768 -0.36(-1.13%)
Nov 14, 2011 31.69 32.05 31.49 31.95 4,715,831 +0.01(+0.03%)
Nov 11, 2011 31.47 32.06 31.34 31.94 4,411,401 +0.86(+2.77%)
Nov 10, 2011 31.44 31.70 30.22 31.08 7,567,887 +0.28(+0.91%)
Nov 09, 2011 31.49 31.98 30.77 30.80 9,157,781 -2.23(-6.75%)
Nov 08, 2011 33.22 33.26 32.56 33.03 6,403,530 +0.12(+0.36%)
Nov 07, 2011 32.54 33.27 32.39 32.91 6,352,195 +0.47(+1.45%)
Nov 04, 2011 32.38 32.57 31.82 32.44 5,463,801 -0.48(-1.46%)
Nov 03, 2011 32.12 33.00 31.76 32.92 9,545,579 +1.61(+5.14%)
Nov 02, 2011 31.18 31.48 30.71 31.31 8,728,678 +0.89(+2.93%)
Nov 01, 2011 29.66 30.89 29.20 30.42 10,542,463 -1.49(-4.67%)
Oct 31, 2011 32.68 32.77 31.88 31.91 6,879,438 -1.40(-4.20%)
Oct 28, 2011 32.54 33.31 32.46 33.31 7,245,964 +0.24(+0.73%)
Oct 27, 2011 32.58 33.40 32.50 33.07 11,492,992 +1.93(+6.20%)
Oct 26, 2011 30.99 31.39 30.38 31.14 7,149,506 +0.50(+1.63%)
Oct 25, 2011 31.61 31.66 30.56 30.64 8,725,824 -0.80(-2.54%)
Oct 24, 2011 30.24 31.55 30.15 31.44 7,487,580 +1.36(+4.52%)
Oct 21, 2011 30.11 30.34 29.70 30.08 6,447,048 +0.57(+1.93%)
Oct 20, 2011 29.31 29.94 28.71 29.51 7,054,086 +0.06(+0.20%)
Oct 19, 2011 30.22 30.42 29.30 29.45 8,476,979 -0.69(-2.29%)
Oct 18, 2011 28.91 30.41 28.48 30.14 8,852,081 +1.04(+3.57%)
Oct 17, 2011 30.16 30.19 28.95 29.10 5,826,465 -1.25(-4.12%)
Oct 14, 2011 29.39 30.37 29.39 30.35 7,120,898 +1.81(+6.34%)
Oct 13, 2011 28.80 28.86 28.13 28.54 6,412,552 -0.53(-1.82%)
Oct 12, 2011 28.61 29.51 28.34 29.07 7,865,632 +0.99(+3.53%)
Oct 11, 2011 27.78 28.30 27.52 28.08 6,206,601 -0.07(-0.25%)
Oct 10, 2011 27.99 28.48 27.68 28.15 3,681,759 +1.10(+4.07%)
Oct 07, 2011 28.07 28.24 26.93 27.05 10,945,518 -0.60(-2.17%)
Oct 06, 2011 27.12 27.67 27.04 27.65 9,711,309 +1.23(+4.66%)
Oct 05, 2011 24.42 26.65 24.09 26.42 12,783,908 +2.30(+9.54%)
Oct 04, 2011 23.34 24.17 22.55 24.12 14,878,198 +0.12(+0.50%)
Oct 03, 2011 24.65 25.44 23.88 24.00 11,172,170 -1.44(-5.66%)
Sep 30, 2011 26.00 26.38 25.38 25.44 9,071,116 -1.26(-4.72%)
Sep 29, 2011 26.87 27.10 25.93 26.70 10,389,824 +0.51(+1.95%)
Sep 28, 2011 27.75 27.95 26.09 26.19 9,302,023 -1.57(-5.66%)
Sep 27, 2011 27.89 28.65 27.63 27.76 10,094,667 +0.99(+3.70%)
Sep 26, 2011 25.77 26.83 25.02 26.77 8,310,375 +1.18(+4.61%)
Sep 23, 2011 25.08 25.81 24.94 25.59 6,997,736 +0.07(+0.27%)
Sep 22, 2011 26.32 26.32 25.01 25.52 17,114,981 -2.43(-8.69%)
Sep 21, 2011 29.02 29.24 27.92 27.95 8,400,507 -1.12(-3.85%)
Sep 20, 2011 29.71 30.23 29.05 29.07 6,982,136 -0.61(-2.06%)
Sep 19, 2011 29.63 29.92 29.05 29.68 6,674,226 -0.67(-2.21%)
Sep 16, 2011 30.58 30.70 30.03 30.35 5,698,590 -0.04(-0.13%)
Sep 15, 2011 30.27 30.44 29.79 30.39 5,216,338 +0.69(+2.32%)
Sep 14, 2011 29.08 30.18 28.69 29.70 6,790,751 +0.75(+2.59%)
Sep 13, 2011 29.03 29.17 28.54 28.95 9,739,949 +0.16(+0.56%)
Sep 12, 2011 29.13 29.38 28.12 28.79 9,488,284 -0.79(-2.67%)
Sep 09, 2011 30.07 30.38 29.38 29.58 5,930,598 -1.17(-3.80%)
Sep 08, 2011 30.66 31.29 30.52 30.75 6,248,431 -0.09(-0.29%)
Sep 07, 2011 30.15 30.86 29.97 30.84 5,668,340 +1.20(+4.05%)
Sep 06, 2011 29.50 29.65 29.01 29.64 9,149,997 -0.85(-2.79%)
Sep 02, 2011 30.93 31.05 30.33 30.49 4,816,320 -1.34(-4.21%)
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.