Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.32 26.48 25.96 26.13 9,463,689 -0.51(-1.90%)
Jul 28, 2011 27.18 27.28 26.53 26.64 10,831,373 -0.90(-3.25%)
Jul 27, 2011 28.06 28.22 27.26 27.54 8,225,394 -0.85(-3.01%)
Jul 26, 2011 28.64 28.64 28.15 28.39 6,685,634 -0.10(-0.36%)
Jul 25, 2011 28.06 28.60 27.95 28.49 6,912,706 +0.25(+0.90%)
Jul 22, 2011 28.34 28.45 28.15 28.24 6,806,189 -0.14(-0.48%)
Jul 21, 2011 27.82 28.57 27.75 28.38 9,209,041 +0.75(+2.72%)
Jul 20, 2011 27.88 28.01 27.61 27.62 8,232,607 +0.04(+0.15%)
Jul 19, 2011 27.25 27.82 27.17 27.58 8,348,310 +0.81(+3.04%)
Jul 18, 2011 26.98 27.13 26.54 26.77 5,731,724 -0.48(-1.76%)
Jul 15, 2011 27.17 27.33 27.06 27.25 6,210,801 +0.48(+1.79%)
Jul 14, 2011 27.49 27.54 26.69 26.77 8,457,702 -0.36(-1.34%)
Jul 13, 2011 27.02 27.72 26.91 27.13 9,522,436 +0.29(+1.07%)
Jul 12, 2011 26.82 27.25 26.71 26.85 8,648,509 -0.21(-0.76%)
Jul 11, 2011 27.52 27.73 26.84 27.05 7,664,738 -0.91(-3.25%)
Jul 08, 2011 27.60 28.12 27.43 27.96 9,659,707 +0.01(+0.02%)
Jul 07, 2011 27.97 28.17 27.80 27.95 7,998,793 +0.58(+2.12%)
Jul 06, 2011 27.50 27.56 27.17 27.37 6,418,003 -0.22(-0.79%)
Jul 05, 2011 27.61 27.96 27.41 27.59 12,322,269 +0.49(+1.79%)
Jul 01, 2011 26.67 27.19 26.26 27.11 6,332,115 +0.37(+1.38%)
Jun 30, 2011 26.69 26.89 26.54 26.74 10,287,827 +0.29(+1.11%)
Jun 29, 2011 26.52 26.67 26.04 26.44 11,791,875 +0.30(+1.15%)
Jun 28, 2011 25.85 26.40 25.81 26.14 10,365,151 +0.55(+2.14%)
Jun 27, 2011 25.47 25.68 25.25 25.59 7,728,927 -0.01(-0.03%)
Jun 24, 2011 25.89 25.92 25.57 25.60 7,047,545 -0.46(-1.76%)
Jun 23, 2011 25.74 26.11 25.27 26.06 10,198,793 -0.29(-1.12%)
Jun 22, 2011 26.21 26.81 26.19 26.35 7,235,829 +0.01(+0.05%)
Jun 21, 2011 26.05 26.61 25.94 26.34 8,111,975 +0.55(+2.12%)
Jun 20, 2011 25.70 25.89 25.64 25.79 8,657,791 -0.18(-0.71%)
Jun 17, 2011 26.18 26.50 25.82 25.98 9,044,637 -0.16(-0.60%)
Jun 16, 2011 25.99 26.46 25.80 26.13 9,148,191 +0.01(+0.05%)
Jun 15, 2011 26.70 26.95 25.85 26.12 11,899,846 -0.94(-3.46%)
Jun 14, 2011 26.76 27.35 26.68 27.06 7,500,519 +0.68(+2.59%)
Jun 13, 2011 26.48 26.80 25.92 26.37 8,087,323 -0.20(-0.75%)
Jun 10, 2011 27.09 27.11 26.39 26.57 9,458,338 -0.72(-2.66%)
Jun 09, 2011 27.40 27.58 27.19 27.30 8,550,017 +0.08(+0.30%)
Jun 08, 2011 26.99 27.69 26.98 27.21 8,461,172 +0.01(+0.05%)
Jun 07, 2011 27.23 27.52 26.98 27.20 6,590,060 +0.19(+0.71%)
Jun 06, 2011 27.49 27.77 26.84 27.01 7,942,812 -0.62(-2.25%)
Jun 03, 2011 26.94 27.99 26.71 27.63 8,006,321 -0.09(-0.32%)
May 24, 2011 27.58 28.06 27.32 27.72 9,200,417 +0.59(+2.19%)
May 23, 2011 26.88 27.20 26.50 27.13 7,892,613 -0.70(-2.51%)
May 20, 2011 27.69 28.21 27.50 27.82 9,603,270 -0.14(-0.51%)
May 19, 2011 28.06 28.20 27.56 27.97 6,784,947 +0.12(+0.44%)
May 18, 2011 27.38 28.01 27.21 27.84 8,953,790 +0.71(+2.62%)
May 17, 2011 26.94 27.21 26.52 27.13 12,321,220 +0.08(+0.30%)
May 16, 2011 27.13 27.86 26.95 27.05 9,639,381 -0.21(-0.78%)
May 13, 2011 27.69 27.80 27.04 27.26 10,346,969 -0.33(-1.19%)
May 12, 2011 27.63 27.93 27.15 27.59 14,519,647 -0.32(-1.15%)
May 11, 2011 28.86 28.86 27.66 27.91 11,065,634 -1.04(-3.59%)
May 10, 2011 29.03 29.33 28.71 28.95 9,094,820 +0.11(+0.38%)
May 09, 2011 28.77 29.01 28.34 28.84 8,567,933 +0.46(+1.64%)
May 06, 2011 28.45 29.16 28.02 28.38 12,632,142 +0.38(+1.34%)
May 05, 2011 29.12 29.29 27.88 28.00 25,292,802 -1.79(-6.01%)
May 04, 2011 30.00 30.13 28.96 29.79 14,037,402 -0.08(-0.27%)
May 03, 2011 31.28 31.28 29.47 29.87 17,734,940 -1.70(-5.37%)
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.