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 (%)
Dec 31, 2010 38.07 38.49 37.93 38.29 2,261,229 +0.13(+0.34%)
Dec 30, 2010 37.99 38.30 37.84 38.16 3,164,677 +0.24(+0.63%)
Dec 29, 2010 37.98 38.25 37.70 37.92 3,362,148 +0.53(+1.42%)
Dec 28, 2010 37.33 37.54 37.06 37.39 2,306,974 +0.37(+1.00%)
Dec 27, 2010 37.94 38.00 36.74 37.02 3,921,810 -0.97(-2.55%)
Dec 23, 2010 37.66 38.22 37.51 37.99 4,533,435 +0.14(+0.37%)
Dec 22, 2010 37.10 37.93 36.95 37.85 6,382,361 +1.00(+2.71%)
Dec 21, 2010 36.31 36.88 36.09 36.85 3,700,629 +0.75(+2.08%)
Dec 20, 2010 36.11 36.34 35.83 36.10 4,341,072 +0.09(+0.25%)
Dec 17, 2010 36.35 36.44 35.64 36.01 7,321,032 -0.26(-0.72%)
Dec 16, 2010 36.65 36.67 36.00 36.27 5,539,814 -0.38(-1.04%)
Dec 15, 2010 36.21 36.86 36.07 36.65 5,403,643 +0.36(+0.99%)
Dec 14, 2010 36.32 36.83 36.07 36.29 3,875,130 -0.05(-0.14%)
Dec 13, 2010 36.38 36.69 36.22 36.34 4,037,345 +0.44(+1.23%)
Dec 10, 2010 35.88 36.12 35.70 35.90 3,399,562 +0.07(+0.20%)
Dec 09, 2010 36.07 36.21 35.58 35.83 3,895,015 +0.11(+0.31%)
Dec 08, 2010 36.21 36.58 35.60 35.72 4,874,861 -0.50(-1.38%)
Dec 07, 2010 36.42 37.00 36.14 36.22 8,020,428 +0.50(+1.40%)
Dec 06, 2010 35.96 36.06 35.62 35.72 4,809,128 -0.37(-1.03%)
Dec 03, 2010 35.36 36.20 35.29 36.09 7,408,215 +0.58(+1.63%)
Dec 02, 2010 35.05 35.81 35.03 35.51 7,285,542 +0.72(+2.07%)
Dec 01, 2010 34.23 34.83 34.18 34.79 6,520,786 +1.18(+3.51%)
Nov 30, 2010 33.40 34.03 33.12 33.61 5,525,853 -0.46(-1.35%)
Nov 29, 2010 33.51 34.18 32.93 34.07 6,336,101 +0.53(+1.58%)
Nov 26, 2010 33.56 33.80 33.37 33.54 1,536,448 -0.44(-1.29%)
Nov 24, 2010 33.73 33.98 33.98 33.98 6,202,174 +0.73(+2.20%)
Nov 23, 2010 33.69 33.87 32.91 33.25 9,480,951 -1.08(-3.15%)
Nov 22, 2010 34.46 34.60 33.78 34.33 5,694,639 -0.26(-0.75%)
Nov 19, 2010 33.98 34.62 33.98 34.59 4,578,112 +0.44(+1.29%)
Nov 18, 2010 33.66 34.34 33.53 34.15 6,920,720 +1.32(+4.02%)
Nov 17, 2010 32.92 33.60 32.70 32.83 7,006,061 -0.07(-0.21%)
Nov 16, 2010 33.43 33.52 32.64 32.90 11,434,730 -1.16(-3.41%)
Nov 15, 2010 34.82 34.92 34.00 34.06 5,496,786 -0.51(-1.48%)
Nov 12, 2010 35.29 35.60 34.33 34.57 7,355,848 -1.40(-3.89%)
Nov 11, 2010 35.93 36.01 35.54 35.97 6,764,380 -0.32(-0.88%)
Nov 10, 2010 35.76 36.32 35.10 36.29 6,217,116 +0.66(+1.85%)
Nov 09, 2010 36.23 36.60 35.43 35.63 6,419,261 +0.19(+0.54%)
Nov 08, 2010 35.54 35.98 35.15 35.44 4,073,976 -0.24(-0.67%)
Nov 05, 2010 35.41 36.21 35.32 35.68 7,378,243 +0.16(+0.45%)
Nov 04, 2010 33.52 35.76 33.52 35.52 14,675,993 +2.88(+8.82%)
Nov 03, 2010 32.95 33.02 32.20 32.64 4,887,230 -0.17(-0.52%)
Nov 02, 2010 32.97 33.02 32.54 32.81 3,793,680 +0.26(+0.80%)
Nov 01, 2010 32.63 32.98 32.35 32.55 5,864,153 +0.54(+1.69%)
Oct 29, 2010 31.89 32.04 31.67 32.01 3,900,339 +0.21(+0.66%)
Oct 28, 2010 31.88 31.98 31.62 31.80 5,107,936 +0.16(+0.51%)
Oct 27, 2010 32.14 32.14 31.53 31.64 9,124,561 -1.18(-3.60%)
Oct 25, 2010 33.03 33.31 32.72 32.82 5,401,828 +0.20(+0.61%)
Oct 22, 2010 33.03 33.07 32.31 32.62 4,414,619 -0.18(-0.55%)
Oct 21, 2010 33.41 33.64 32.60 32.80 6,020,436 -0.72(-2.15%)
Oct 20, 2010 33.25 33.81 33.07 33.52 4,212,241 +0.24(+0.72%)
Oct 19, 2010 32.99 33.49 32.85 33.28 10,836,772 -0.92(-2.69%)
Oct 18, 2010 33.96 34.40 33.92 34.20 5,095,816 -0.12(-0.35%)
Oct 15, 2010 34.66 34.81 33.97 34.32 6,546,737 -0.20(-0.58%)
Oct 14, 2010 35.02 35.21 34.20 34.52 7,450,955 -0.63(-1.79%)
Oct 13, 2010 35.02 35.40 35.00 35.15 5,664,782 +0.40(+1.15%)
Oct 12, 2010 34.38 34.77 34.05 34.75 4,428,310 +0.15(+0.43%)
Oct 11, 2010 34.56 34.81 34.41 34.60 3,445,886 -0.01(-0.03%)
Oct 08, 2010 34.61 34.67 33.33 34.61 8,738,636 +1.10(+3.28%)
Oct 07, 2010 34.28 34.35 33.10 33.51 5,346,209 -0.64(-1.87%)
Oct 06, 2010 34.21 34.39 33.97 34.15 5,951,609 -0.04(-0.12%)
Oct 05, 2010 33.32 34.31 33.15 34.19 219,000 +1.35(+4.11%)
Oct 04, 2010 33.22 33.44 32.64 32.84 4,316,438 -0.46(-1.38%)
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.