Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.62 21.18 20.52 20.63 27,549 -0.60(-2.83%)
Aug 30, 2010 21.20 21.48 21.16 21.23 5,364,199 +0.42(+2.00%)
Aug 27, 2010 20.82 21.29 20.51 20.82 9,507,333 +0.04(+0.20%)
Aug 26, 2010 20.83 21.10 20.61 20.77 6,012,785 +0.19(+0.93%)
Aug 25, 2010 20.47 20.62 19.92 20.58 8,503,900 -0.11(-0.53%)
Aug 24, 2010 20.62 20.83 20.40 20.69 8,462,827 -0.45(-2.13%)
Aug 23, 2010 21.39 21.60 21.14 21.14 5,446,251 -0.13(-0.61%)
Aug 20, 2010 21.31 21.43 20.93 21.27 7,058,031 -0.42(-1.95%)
Aug 19, 2010 21.91 22.05 21.59 21.70 5,335,299 -0.39(-1.76%)
Aug 18, 2010 22.16 22.20 21.81 22.09 46,095 -0.06(-0.28%)
Aug 17, 2010 22.07 22.29 21.77 22.15 5,497,577 +0.48(+2.21%)
Aug 16, 2010 21.46 21.72 21.27 21.67 4,401,789 +0.08(+0.38%)
Aug 13, 2010 21.59 21.85 21.49 21.59 3,798,355 +0.02(+0.10%)
Aug 12, 2010 21.51 21.80 21.35 21.57 5,419,627 -0.27(-1.22%)
Aug 11, 2010 22.50 22.52 21.64 21.83 8,977,898 -0.58(-2.59%)
Aug 10, 2010 22.37 23.06 22.35 22.41 439 -0.40(-1.77%)
Aug 09, 2010 22.87 22.88 22.54 22.82 3,158,796 +0.10(+0.42%)
Aug 06, 2010 22.72 22.89 22.34 22.72 6,469,042 -0.26(-1.13%)
Aug 05, 2010 23.06 23.24 22.87 22.98 4,745,519 -0.20(-0.88%)
Aug 04, 2010 23.23 23.34 22.97 23.19 5,984,652 -0.03(-0.12%)
Aug 03, 2010 23.02 23.35 22.88 23.21 7,172,638 +0.05(+0.24%)
Aug 02, 2010 22.87 23.30 22.84 23.16 6,020,914 +0.64(+2.85%)
Jul 30, 2010 22.52 22.66 22.01 22.52 6,766,948 +0.14(+0.64%)
Jul 29, 2010 22.21 22.46 21.90 22.37 9,733,775 +0.63(+2.89%)
Jul 28, 2010 22.00 22.18 21.68 21.74 292 -0.36(-1.64%)
Jul 27, 2010 22.54 22.56 21.95 22.11 4,877,780 -0.25(-1.10%)
Jul 26, 2010 22.08 22.41 21.95 22.35 5,693,699 +0.33(+1.52%)
Jul 23, 2010 22.00 22.02 21.64 22.02 6,838,501 +0.09(+0.40%)
Jul 22, 2010 21.61 22.03 21.50 21.93 6,541,151 +0.72(+3.38%)
Jul 21, 2010 21.86 21.87 20.99 21.21 6,926,369 -0.42(-1.93%)
Jul 20, 2010 20.85 21.66 20.75 21.63 6,705,097 +0.57(+2.73%)
Jul 19, 2010 20.92 21.19 20.78 21.05 6,245,856 +0.13(+0.62%)
Jul 16, 2010 20.92 21.36 20.79 20.92 6,163,267 -0.67(-3.10%)
Jul 15, 2010 21.68 21.74 21.20 21.59 7,544,523 -0.12(-0.54%)
Jul 14, 2010 21.85 22.00 21.57 21.71 5,813,774 -0.20(-0.90%)
Jul 13, 2010 22.08 22.23 21.87 21.91 8,031,400 +0.16(+0.72%)
Jul 12, 2010 21.80 22.00 21.61 21.75 5,124,470 -0.12(-0.56%)
Jul 09, 2010 21.87 21.97 21.42 21.87 7,201,861 +0.39(+1.81%)
Jul 08, 2010 21.57 21.77 21.00 21.48 219 +0.31(+1.49%)
Jul 07, 2010 20.36 21.19 20.36 21.17 8,946,434 +0.96(+4.77%)
Jul 06, 2010 20.41 20.61 19.93 20.21 626 +0.25(+1.23%)
Jul 02, 2010 19.96 20.50 19.79 19.96 7,230,005 +0.03(+0.14%)
Jul 01, 2010 19.93 20.39 19.52 19.93 10,283,980 -0.18(-0.92%)
Jun 30, 2010 20.50 20.73 20.08 20.12 10,248,421 -0.39(-1.90%)
Jun 29, 2010 20.51 21.23 20.37 20.51 146 -1.50(-6.83%)
Jun 25, 2010 22.01 22.28 21.51 22.01 13,839,896 +0.18(+0.85%)
Jun 24, 2010 22.06 22.35 21.72 21.83 8,962,161 -0.60(-2.68%)
Jun 23, 2010 22.02 22.58 21.93 22.43 1,463 +0.04(+0.18%)
Jun 22, 2010 22.97 23.10 22.30 22.39 146 -0.64(-2.79%)
Jun 21, 2010 23.44 23.76 22.87 23.03 11,483,185 -0.09(-0.38%)
Jun 18, 2010 23.12 23.34 22.93 23.12 9,561,308 +0.00(+0.00%)
Jun 17, 2010 23.22 23.29 22.88 23.12 579,783 -0.16(-0.68%)
Jun 16, 2010 22.74 23.33 22.72 23.28 11,554,385 +0.31(+1.37%)
Jun 15, 2010 22.47 22.97 22.38 22.96 731 +0.75(+3.38%)
Jun 14, 2010 22.66 22.95 22.15 22.21 8,814,907 -0.14(-0.64%)
Jun 11, 2010 21.85 22.47 21.79 22.35 10,580,463 +0.20(+0.89%)
Jun 10, 2010 21.81 22.21 21.79 22.15 11,513,730 +0.88(+4.15%)
Jun 09, 2010 21.27 21.64 21.18 21.27 15,290,824 +0.47(+2.26%)
Jun 08, 2010 20.72 20.86 20.25 20.80 12,691,180 +0.29(+1.43%)
Jun 07, 2010 20.82 21.05 20.44 20.51 10,841,968 -0.44(-2.09%)
Jun 04, 2010 20.94 21.81 20.75 20.94 12,434,213 -0.89(-4.07%)
Jun 03, 2010 22.01 22.01 21.27 21.83 146 +0.02(+0.09%)
Jun 02, 2010 20.90 21.83 20.82 21.81 3,951 +1.13(+5.49%)
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.