Suncor Energy Inc (NY: SU )

20.75 USD +0.24 (+1.17%)
Official Closing Price Updated: 7:57 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.26 47.11 46.00 46.95 6,903,609 +1.09(+2.38%)
Feb 25, 2011 44.86 45.91 44.80 45.86 8,439,304 +0.78(+1.73%)
Feb 24, 2011 47.37 47.52 44.58 45.08 19,450,520 -1.51(-3.24%)
Feb 23, 2011 45.86 47.62 45.70 46.59 19,663,012 +1.08(+2.37%)
Feb 22, 2011 46.32 46.93 45.04 45.51 14,327,447 +0.61(+1.36%)
Feb 18, 2011 45.31 45.63 44.72 44.90 7,638,853 -0.27(-0.60%)
Feb 17, 2011 44.21 45.19 43.74 45.17 9,035,856 +1.10(+2.50%)
Feb 16, 2011 42.52 44.48 42.48 44.07 11,640,565 +1.72(+4.06%)
Feb 15, 2011 42.16 42.49 41.79 42.35 6,280,658 +0.27(+0.64%)
Feb 14, 2011 41.02 42.16 40.82 42.08 7,237,298 +1.26(+3.09%)
Feb 11, 2011 41.35 42.07 40.78 40.82 9,810,513 -0.50(-1.21%)
Feb 10, 2011 40.45 41.41 40.32 41.32 5,453,480 +0.54(+1.32%)
Feb 09, 2011 40.55 41.20 40.37 40.78 5,236,989 +0.13(+0.32%)
Feb 08, 2011 40.47 40.82 40.01 40.65 8,983,479 -0.14(-0.34%)
Feb 07, 2011 41.41 41.44 40.65 40.79 7,854,532 -0.32(-0.78%)
Feb 04, 2011 42.09 42.51 41.08 41.11 7,127,336 -1.19(-2.81%)
Feb 03, 2011 42.80 42.98 41.83 42.30 7,172,386 +0.15(+0.36%)
Feb 02, 2011 42.85 43.39 41.96 42.15 9,717,421 +0.16(+0.38%)
Feb 01, 2011 41.81 42.16 41.21 41.99 10,205,410 +0.48(+1.16%)
Jan 31, 2011 40.36 41.67 40.16 41.51 13,529,286 +1.52(+3.80%)
Jan 28, 2011 38.90 40.81 38.78 39.99 19,405,072 +1.18(+3.04%)
Jan 27, 2011 38.97 39.20 38.47 38.81 7,121,625 -0.44(-1.12%)
Jan 26, 2011 38.00 39.31 37.84 39.25 8,420,390 +1.54(+4.08%)
Jan 25, 2011 38.03 38.04 37.22 37.71 6,924,139 -0.77(-2.00%)
Jan 24, 2011 38.26 38.78 37.82 38.48 5,183,784 +0.10(+0.26%)
Jan 21, 2011 38.09 38.52 38.06 38.38 5,441,286 +0.60(+1.59%)
Jan 20, 2011 37.52 37.84 37.01 37.78 6,340,291 -0.20(-0.53%)
Jan 19, 2011 39.19 39.28 37.96 37.98 6,398,356 -1.05(-2.69%)
Jan 18, 2011 38.72 39.31 38.67 39.03 3,942,693 +0.26(+0.67%)
Jan 14, 2011 38.57 38.88 38.22 38.77 4,182,744 +0.08(+0.21%)
Jan 13, 2011 38.28 38.82 37.88 38.69 7,492,210 +0.44(+1.15%)
Jan 12, 2011 38.32 38.48 38.10 38.25 5,302,327 +0.40(+1.06%)
Jan 11, 2011 37.33 37.91 37.25 37.85 4,982,581 +0.81(+2.19%)
Jan 10, 2011 37.22 37.33 36.54 37.04 4,501,517 -0.26(-0.70%)
Jan 07, 2011 37.68 37.68 36.70 37.30 5,969,043 +0.07(+0.19%)
Jan 06, 2011 38.35 38.45 37.07 37.23 5,809,649 -1.17(-3.05%)
Jan 05, 2011 38.01 38.61 37.62 38.40 4,605,512 +0.37(+0.97%)
Jan 04, 2011 39.36 39.69 37.58 38.03 6,384,108 -0.79(-2.04%)
Jan 03, 2011 38.80 39.70 38.45 38.82 5,411,934 +0.53(+1.38%)
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%)
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.