Suncor Energy Inc (NY: SU )

37.76 +0.79 (+2.14%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.35 22.41 21.80 21.82 10,060,903 -0.96(-4.20%)
Oct 28, 2011 22.25 22.78 22.20 22.78 10,596,933 +0.16(+0.73%)
Oct 27, 2011 22.28 22.84 22.22 22.61 16,808,042 +1.32(+6.20%)
Oct 26, 2011 21.19 21.46 20.77 21.29 10,455,867 +0.34(+1.63%)
Oct 25, 2011 21.61 21.65 20.90 20.95 12,761,169 -0.55(-2.54%)
Oct 24, 2011 20.68 21.57 20.62 21.50 10,950,287 +0.93(+4.52%)
Oct 21, 2011 20.59 20.75 20.31 20.57 9,428,550 +0.39(+1.93%)
Oct 20, 2011 20.04 20.47 19.63 20.18 10,316,319 +0.04(+0.20%)
Oct 19, 2011 20.66 20.80 20.03 20.14 12,397,243 -0.47(-2.29%)
Oct 18, 2011 19.77 20.79 19.47 20.61 12,945,815 +0.71(+3.57%)
Oct 17, 2011 20.62 20.64 19.80 19.90 8,520,972 -0.85(-4.12%)
Oct 14, 2011 20.10 20.77 20.10 20.75 10,414,029 +1.24(+6.34%)
Oct 13, 2011 19.69 19.73 19.23 19.52 9,378,101 -0.36(-1.82%)
Oct 12, 2011 19.56 20.18 19.38 19.88 11,503,173 +0.68(+3.53%)
Oct 11, 2011 19.00 19.35 18.82 19.20 9,076,906 -0.05(-0.25%)
Oct 10, 2011 19.14 19.47 18.93 19.25 5,384,425 +0.75(+4.07%)
Oct 07, 2011 19.19 19.31 18.41 18.50 16,007,383 -0.41(-2.17%)
Oct 06, 2011 18.54 18.92 18.49 18.91 14,202,402 +0.84(+4.66%)
Oct 05, 2011 16.70 18.22 16.47 18.07 18,695,954 +1.57(+9.54%)
Oct 04, 2011 15.96 16.53 15.42 16.49 21,758,770 +0.08(+0.50%)
Oct 03, 2011 16.86 17.40 16.33 16.41 16,338,852 -0.98(-5.66%)
Sep 30, 2011 17.78 18.04 17.35 17.40 13,266,145 -0.86(-4.72%)
Sep 29, 2011 18.37 18.53 17.73 18.26 15,194,703 +0.35(+1.95%)
Sep 28, 2011 18.97 19.11 17.84 17.91 13,603,837 -1.07(-5.66%)
Sep 27, 2011 19.07 19.59 18.89 18.98 14,763,047 +0.68(+3.70%)
Sep 26, 2011 17.62 18.35 17.11 18.30 12,153,591 +0.81(+4.61%)
Sep 23, 2011 17.15 17.65 17.05 17.50 10,233,909 +0.05(+0.27%)
Sep 22, 2011 18.00 18.00 17.10 17.45 25,029,974 -1.66(-8.69%)
Sep 21, 2011 19.84 19.99 19.09 19.11 12,285,406 -0.77(-3.85%)
Sep 20, 2011 20.32 20.67 19.86 19.88 10,211,095 -0.42(-2.06%)
Sep 19, 2011 20.26 20.46 19.86 20.29 9,760,789 -0.46(-2.21%)
Sep 16, 2011 20.91 20.99 20.53 20.75 8,333,960 -0.03(-0.13%)
Sep 15, 2011 20.70 20.81 20.37 20.78 7,628,686 +0.47(+2.32%)
Sep 14, 2011 19.88 20.64 19.62 20.31 9,931,202 +0.51(+2.59%)
Sep 13, 2011 19.85 19.95 19.52 19.80 14,244,286 +0.11(+0.56%)
Sep 12, 2011 19.92 20.09 19.23 19.69 13,876,236 -0.54(-2.67%)
Sep 09, 2011 20.56 20.77 20.09 20.23 8,673,263 -0.80(-3.80%)
Sep 08, 2011 20.96 21.40 20.87 21.03 9,138,081 -0.06(-0.29%)
Sep 07, 2011 20.62 21.10 20.49 21.09 8,289,721 +0.82(+4.05%)
Sep 06, 2011 20.17 20.27 19.84 20.27 13,381,505 -0.58(-2.79%)
Sep 02, 2011 21.15 21.23 20.74 20.85 7,043,675 -0.92(-4.21%)
Sep 01, 2011 21.89 22.15 21.70 21.76 8,637,052 -0.05(-0.22%)
Aug 31, 2011 21.92 22.18 21.46 21.81 10,760,024 +0.11(+0.50%)
Aug 30, 2011 21.33 21.81 21.11 21.70 8,238,036 +0.31(+1.47%)
Aug 29, 2011 21.29 21.40 20.94 21.39 5,177,572 +0.66(+3.20%)
Aug 26, 2011 20.29 20.88 20.06 20.73 8,233,528 +0.23(+1.13%)
Aug 25, 2011 21.29 21.40 20.41 20.49 9,926,024 -0.51(-2.41%)
Aug 24, 2011 20.85 21.20 20.66 21.00 9,959,732 +0.17(+0.82%)
Aug 23, 2011 20.15 20.86 19.89 20.83 15,060,823 +0.90(+4.53%)
Aug 22, 2011 20.82 20.83 19.83 19.93 17,448,630 -0.30(-1.49%)
Aug 19, 2011 20.37 21.11 20.13 20.23 13,769,459 -0.33(-1.60%)
Aug 18, 2011 21.47 21.47 20.33 20.55 13,459,005 -1.55(-7.02%)
Aug 17, 2011 22.60 22.78 22.07 22.11 11,066,109 -0.08(-0.37%)
Aug 16, 2011 22.39 22.43 22.02 22.19 9,920,669 -0.46(-2.05%)
Aug 15, 2011 22.41 22.73 22.29 22.65 8,247,154 +0.67(+3.05%)
Aug 12, 2011 22.76 22.84 21.84 21.98 12,725,251 -0.27(-1.20%)
Aug 11, 2011 21.50 22.41 21.07 22.25 16,706,744 +0.85(+3.96%)
Aug 10, 2011 21.76 22.11 20.95 21.40 22,463,374 -0.20(-0.92%)
Aug 09, 2011 21.02 21.63 20.21 21.60 22,144,448 +0.91(+4.40%)
Aug 08, 2011 21.02 21.68 20.56 20.69 25,325,000 -1.89(-8.36%)
Aug 05, 2011 23.30 23.40 21.56 22.58 23,260,474 -0.51(-2.22%)
Aug 04, 2011 24.15 24.21 22.99 23.09 19,101,820 -1.52(-6.19%)
Aug 03, 2011 25.16 25.18 24.19 24.62 19,671,696 -0.50(-1.99%)
Aug 02, 2011 26.08 26.12 25.09 25.12 11,672,107 -1.01(-3.87%)
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.