Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.17 19.40 18.77 19.08 12,301,759 +0.10(+0.50%)
Aug 30, 2011 18.65 19.07 18.46 18.98 9,418,412 +0.28(+1.47%)
Aug 29, 2011 18.62 18.71 18.32 18.71 5,919,433 +0.58(+3.20%)
Aug 26, 2011 17.75 18.26 17.54 18.13 9,413,259 +0.20(+1.13%)
Aug 25, 2011 18.62 18.71 17.85 17.92 11,348,260 -0.44(-2.41%)
Aug 24, 2011 18.24 18.54 18.07 18.37 11,386,799 +0.15(+0.82%)
Aug 23, 2011 17.63 18.24 17.40 18.22 17,218,792 +0.79(+4.53%)
Aug 22, 2011 18.21 18.22 17.34 17.43 19,948,734 -0.26(-1.49%)
Aug 19, 2011 17.82 18.46 17.61 17.69 15,742,398 -0.29(-1.60%)
Aug 18, 2011 18.78 18.78 17.78 17.98 15,387,461 -1.36(-7.02%)
Aug 17, 2011 19.77 19.92 19.31 19.34 12,651,702 -0.07(-0.37%)
Aug 16, 2011 19.59 19.62 19.26 19.41 11,342,139 -0.41(-2.05%)
Aug 15, 2011 19.60 19.88 19.50 19.81 9,428,837 +0.59(+3.05%)
Aug 12, 2011 19.91 19.98 19.10 19.23 14,548,572 -0.23(-1.20%)
Aug 11, 2011 18.80 19.61 18.43 19.46 19,100,548 +0.74(+3.96%)
Aug 10, 2011 19.03 19.34 18.33 18.72 25,682,010 -0.17(-0.92%)
Aug 09, 2011 18.39 18.92 17.68 18.89 25,317,386 +0.80(+4.40%)
Aug 08, 2011 18.39 18.96 17.98 18.10 28,953,658 -1.65(-8.36%)
Aug 05, 2011 20.38 20.47 18.86 19.75 26,593,320 -0.45(-2.22%)
Aug 04, 2011 21.12 21.18 20.11 20.20 21,838,798 -1.33(-6.19%)
Aug 03, 2011 22.01 22.02 21.16 21.53 22,490,330 -0.44(-1.99%)
Aug 02, 2011 22.81 22.85 21.95 21.97 13,344,529 -0.89(-3.87%)
Aug 01, 2011 22.86 23.74 22.62 22.85 8,631,412 -0.01(-0.03%)
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%)
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.