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 (%)
Jun 30, 2011 26.68 26.88 26.53 26.72 10,294,166 +0.29(+1.11%)
Jun 29, 2011 26.51 26.66 26.02 26.43 11,799,141 +0.30(+1.15%)
Jun 28, 2011 25.83 26.38 25.79 26.12 10,371,537 +0.55(+2.14%)
Jun 27, 2011 25.46 25.67 25.24 25.58 7,733,689 -0.01(-0.03%)
Jun 24, 2011 25.88 25.91 25.56 25.58 7,051,887 -0.46(-1.76%)
Jun 23, 2011 25.72 26.09 25.25 26.04 10,205,077 -0.29(-1.12%)
Jun 22, 2011 26.19 26.79 26.17 26.34 7,240,288 +0.01(+0.05%)
Jun 21, 2011 26.04 26.59 25.93 26.32 8,116,973 +0.55(+2.12%)
Jun 20, 2011 25.68 25.88 25.63 25.78 8,663,126 -0.18(-0.71%)
Jun 17, 2011 26.17 26.49 25.80 25.96 9,050,210 -0.16(-0.60%)
Jun 16, 2011 25.97 26.45 25.78 26.12 9,153,827 +0.01(+0.05%)
Jun 15, 2011 26.69 26.94 25.83 26.10 11,907,178 -0.94(-3.46%)
Jun 14, 2011 26.74 27.33 26.66 27.04 7,505,140 +0.68(+2.59%)
Jun 13, 2011 26.46 26.78 25.90 26.36 8,092,306 -0.20(-0.75%)
Jun 10, 2011 27.07 27.09 26.38 26.56 9,464,165 -0.72(-2.66%)
Jun 09, 2011 27.38 27.56 27.18 27.28 8,555,285 +0.08(+0.30%)
Jun 08, 2011 26.97 27.67 26.97 27.20 8,466,386 +0.01(+0.05%)
Jun 07, 2011 27.21 27.51 26.97 27.18 6,594,120 +0.19(+0.71%)
Jun 06, 2011 27.47 27.75 26.82 26.99 7,947,706 -0.62(-2.25%)
Jun 03, 2011 26.92 27.97 26.69 27.61 8,011,254 -0.09(-0.32%)
May 24, 2011 27.57 28.05 27.31 27.70 9,206,085 +0.59(+2.19%)
May 23, 2011 26.86 27.18 26.49 27.11 7,897,476 -0.70(-2.51%)
May 20, 2011 27.68 28.20 27.48 27.81 9,609,187 -0.14(-0.51%)
May 19, 2011 28.05 28.18 27.55 27.95 6,789,128 +0.12(+0.44%)
May 18, 2011 27.36 27.99 27.20 27.83 8,959,307 +0.71(+2.62%)
May 17, 2011 26.92 27.19 26.50 27.12 12,328,812 +0.08(+0.30%)
May 16, 2011 27.11 27.85 26.94 27.03 9,645,321 -0.21(-0.78%)
May 13, 2011 27.68 27.79 27.03 27.25 10,353,344 -0.33(-1.19%)
May 12, 2011 27.61 27.92 27.13 27.57 14,528,593 -0.32(-1.15%)
May 11, 2011 28.84 28.84 27.64 27.89 11,072,452 -1.04(-3.59%)
May 10, 2011 29.02 29.32 28.69 28.93 9,100,423 +0.11(+0.38%)
May 09, 2011 28.75 28.99 28.32 28.82 8,573,212 +0.46(+1.64%)
May 06, 2011 28.43 29.14 28.00 28.36 12,639,925 +0.38(+1.34%)
May 05, 2011 29.10 29.27 27.87 27.98 25,308,386 -1.79(-6.01%)
May 04, 2011 29.99 30.11 28.94 29.77 14,046,051 -0.08(-0.27%)
May 03, 2011 31.26 31.26 29.45 29.86 17,745,868 -1.69(-5.37%)
May 02, 2011 31.52 31.60 31.35 31.55 11,870,429 +0.09(+0.28%)
Apr 29, 2011 30.70 31.47 30.58 31.46 9,206,769 +0.71(+2.31%)
Apr 28, 2011 30.45 30.92 30.42 30.75 6,298,660 +0.10(+0.31%)
Apr 27, 2011 30.95 30.97 30.02 30.66 8,601,653 -0.14(-0.44%)
Apr 26, 2011 30.59 30.87 30.40 30.79 5,011,720 +0.12(+0.38%)
Apr 25, 2011 31.17 31.30 30.56 30.68 5,894,440 -0.25(-0.80%)
Apr 21, 2011 30.72 31.02 30.49 30.92 6,065,878 +0.46(+1.53%)
Apr 20, 2011 30.24 30.61 30.18 30.46 7,230,906 +0.88(+2.98%)
Apr 19, 2011 29.29 29.73 29.21 29.58 7,075,165 +0.42(+1.45%)
Apr 18, 2011 29.30 29.35 28.65 29.15 8,466,152 -0.77(-2.58%)
Apr 15, 2011 29.86 30.23 29.68 29.92 6,380,668 -0.08(-0.25%)
Apr 14, 2011 29.49 30.05 29.22 30.00 7,896,097 +0.07(+0.23%)
Apr 13, 2011 30.25 30.44 29.67 29.93 7,480,891 +0.08(+0.27%)
Apr 12, 2011 30.53 30.56 29.43 29.85 14,030,581 -1.26(-4.06%)
Apr 11, 2011 31.75 31.83 30.87 31.11 10,292,258 -0.77(-2.40%)
Apr 08, 2011 31.24 32.01 31.18 31.88 11,837,519 +1.03(+3.32%)
Apr 07, 2011 30.31 30.89 29.93 30.85 11,253,028 +0.42(+1.39%)
Apr 06, 2011 30.98 31.11 30.17 30.43 9,744,558 -0.49(-1.57%)
Apr 05, 2011 31.06 31.37 30.78 30.92 8,291,727 -0.14(-0.44%)
Apr 04, 2011 31.09 31.18 30.98 31.05 6,275,425 +0.11(+0.35%)
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.