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 (%)
Feb 28, 2011 27.64 28.15 27.49 28.06 11,552,483 +0.65(+2.38%)
Feb 25, 2011 26.81 27.44 26.77 27.41 14,122,312 +0.47(+1.73%)
Feb 24, 2011 28.31 28.40 26.64 26.94 32,548,456 -0.90(-3.24%)
Feb 23, 2011 27.41 28.46 27.31 27.84 32,904,040 +0.65(+2.37%)
Feb 22, 2011 27.68 28.04 26.92 27.20 23,975,516 +0.36(+1.36%)
Feb 18, 2011 27.08 27.27 26.72 26.83 12,782,839 -0.16(-0.60%)
Feb 17, 2011 26.42 27.00 26.14 26.99 15,120,581 +0.66(+2.50%)
Feb 16, 2011 25.41 26.58 25.39 26.34 19,479,294 +1.03(+4.06%)
Feb 15, 2011 25.19 25.39 24.97 25.31 10,510,039 +0.16(+0.64%)
Feb 14, 2011 24.51 25.19 24.39 25.15 12,110,878 +0.75(+3.09%)
Feb 11, 2011 24.71 25.14 24.37 24.39 16,416,890 -0.30(-1.21%)
Feb 10, 2011 24.17 24.75 24.09 24.69 9,125,841 +0.32(+1.32%)
Feb 09, 2011 24.23 24.62 24.12 24.37 8,763,565 +0.08(+0.32%)
Feb 08, 2011 24.18 24.39 23.91 24.29 15,032,933 -0.08(-0.34%)
Feb 07, 2011 24.75 24.76 24.29 24.38 13,143,756 -0.19(-0.78%)
Feb 04, 2011 25.15 25.40 24.55 24.57 11,926,868 -0.71(-2.81%)
Feb 03, 2011 25.58 25.68 25.00 25.28 12,002,254 +0.09(+0.36%)
Feb 02, 2011 25.61 25.93 25.07 25.19 16,261,110 +0.10(+0.38%)
Feb 01, 2011 24.99 25.19 24.63 25.09 17,077,710 +0.29(+1.16%)
Jan 31, 2011 24.12 24.90 24.00 24.81 22,639,876 +0.91(+3.80%)
Jan 28, 2011 23.25 24.39 23.17 23.90 32,472,404 +0.71(+3.04%)
Jan 27, 2011 23.29 23.43 22.99 23.19 11,917,311 -0.26(-1.12%)
Jan 26, 2011 22.71 23.49 22.61 23.46 14,090,661 +0.92(+4.08%)
Jan 25, 2011 22.73 22.73 22.24 22.54 11,586,838 -0.46(-2.00%)
Jan 24, 2011 22.86 23.17 22.60 23.00 8,674,532 +0.06(+0.26%)
Jan 21, 2011 22.76 23.02 22.74 22.94 9,105,436 +0.36(+1.59%)
Jan 20, 2011 22.42 22.61 22.12 22.58 10,609,828 -0.12(-0.53%)
Jan 19, 2011 23.42 23.47 22.68 22.70 10,706,994 -0.63(-2.69%)
Jan 18, 2011 23.14 23.49 23.11 23.32 6,597,693 +0.16(+0.67%)
Jan 14, 2011 23.05 23.23 22.84 23.17 6,999,394 +0.05(+0.21%)
Jan 13, 2011 22.88 23.20 22.64 23.12 12,537,447 +0.26(+1.15%)
Jan 12, 2011 22.90 23.00 22.77 22.86 8,872,902 +0.24(+1.06%)
Jan 11, 2011 22.31 22.65 22.26 22.62 8,337,839 +0.48(+2.19%)
Jan 10, 2011 22.24 22.31 21.84 22.13 7,532,828 -0.16(-0.70%)
Jan 07, 2011 22.52 22.52 21.93 22.29 9,988,583 +0.04(+0.19%)
Jan 06, 2011 22.92 22.98 22.15 22.25 9,721,853 -0.70(-3.05%)
Jan 05, 2011 22.71 23.07 22.48 22.95 7,706,853 +0.22(+0.97%)
Jan 04, 2011 23.52 23.72 22.46 22.73 10,683,152 -0.47(-2.04%)
Jan 03, 2011 23.19 23.72 22.98 23.20 9,056,318 +0.32(+1.38%)
Dec 31, 2010 22.75 23.00 22.67 22.88 3,783,935 +0.08(+0.34%)
Dec 30, 2010 22.70 22.89 22.61 22.80 5,295,763 +0.14(+0.63%)
Dec 29, 2010 22.70 22.86 22.53 22.66 5,626,211 +0.32(+1.42%)
Dec 28, 2010 22.31 22.43 22.15 22.34 3,860,485 +0.22(+1.00%)
Dec 27, 2010 22.67 22.71 21.96 22.12 6,562,748 -0.58(-2.55%)
Dec 23, 2010 22.51 22.84 22.42 22.70 7,586,239 +0.08(+0.37%)
Dec 22, 2010 22.17 22.67 22.08 22.62 10,680,228 +0.60(+2.71%)
Dec 21, 2010 21.70 22.04 21.57 22.02 6,192,624 +0.45(+2.08%)
Dec 20, 2010 21.58 21.72 21.41 21.57 7,264,340 +0.05(+0.25%)
Dec 17, 2010 21.72 21.78 21.30 21.52 12,250,998 -0.16(-0.72%)
Dec 16, 2010 21.90 21.91 21.51 21.67 9,270,312 -0.23(-1.04%)
Dec 15, 2010 21.64 22.03 21.55 21.90 9,042,444 +0.22(+0.99%)
Dec 14, 2010 21.70 22.01 21.55 21.69 6,484,633 -0.03(-0.14%)
Dec 13, 2010 21.74 21.93 21.64 21.72 6,756,084 +0.26(+1.23%)
Dec 10, 2010 21.44 21.58 21.33 21.45 5,688,819 +0.04(+0.20%)
Dec 09, 2010 21.55 21.64 21.26 21.41 6,517,909 +0.07(+0.31%)
Dec 08, 2010 21.64 21.86 21.27 21.35 8,157,581 -0.30(-1.38%)
Dec 07, 2010 21.76 22.11 21.60 21.64 13,421,366 +0.30(+1.40%)
Dec 06, 2010 21.49 21.55 21.29 21.35 8,047,584 -0.22(-1.03%)
Dec 03, 2010 21.13 21.63 21.09 21.57 12,396,890 +0.35(+1.63%)
Dec 02, 2010 20.95 21.40 20.93 21.22 12,191,609 +0.43(+2.07%)
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.