Suncor Energy Inc (NY: SU )

37.22 -0.03 (-0.08%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.77 18.03 17.34 17.38 13,274,319 -0.86(-4.72%)
Sep 29, 2011 18.36 18.52 17.72 18.25 15,204,065 +0.35(+1.95%)
Sep 28, 2011 18.96 19.10 17.83 17.90 13,612,219 -1.07(-5.66%)
Sep 27, 2011 19.06 19.58 18.88 18.97 14,772,143 +0.68(+3.70%)
Sep 26, 2011 17.61 18.33 17.10 18.29 12,161,080 +0.81(+4.61%)
Sep 23, 2011 17.14 17.64 17.04 17.49 10,240,215 +0.05(+0.27%)
Sep 22, 2011 17.99 17.99 17.09 17.44 25,045,396 -1.66(-8.69%)
Sep 21, 2011 19.83 19.98 19.08 19.10 12,292,976 -0.77(-3.85%)
Sep 20, 2011 20.30 20.66 19.85 19.87 10,217,387 -0.42(-2.06%)
Sep 19, 2011 20.25 20.45 19.85 20.28 9,766,803 -0.46(-2.21%)
Sep 16, 2011 20.90 20.98 20.52 20.74 8,339,095 -0.03(-0.13%)
Sep 15, 2011 20.69 20.80 20.36 20.77 7,633,386 +0.47(+2.32%)
Sep 14, 2011 19.87 20.62 19.61 20.30 9,937,321 +0.51(+2.59%)
Sep 13, 2011 19.84 19.93 19.50 19.78 14,253,063 +0.11(+0.56%)
Sep 12, 2011 19.91 20.08 19.22 19.67 13,884,786 -0.54(-2.67%)
Sep 09, 2011 20.55 20.76 20.08 20.21 8,678,607 -0.80(-3.81%)
Sep 08, 2011 20.95 21.38 20.86 21.01 9,143,711 -0.06(-0.29%)
Sep 07, 2011 20.60 21.09 20.48 21.07 8,294,828 +0.82(+4.05%)
Sep 06, 2011 20.16 20.26 19.82 20.25 13,389,750 -0.58(-2.79%)
Sep 02, 2011 21.14 21.22 20.73 20.84 7,048,015 -0.92(-4.21%)
Sep 01, 2011 21.87 22.13 21.68 21.75 8,642,374 -0.05(-0.22%)
Aug 31, 2011 21.90 22.17 21.44 21.80 10,766,653 +0.11(+0.50%)
Aug 30, 2011 21.31 21.79 21.10 21.69 8,243,112 +0.31(+1.47%)
Aug 29, 2011 21.28 21.38 20.93 21.38 5,180,762 +0.66(+3.20%)
Aug 26, 2011 20.28 20.86 20.04 20.71 8,238,602 +0.23(+1.13%)
Aug 25, 2011 21.27 21.38 20.40 20.48 9,932,139 -0.51(-2.41%)
Aug 24, 2011 20.84 21.18 20.64 20.99 9,965,868 +0.17(+0.82%)
Aug 23, 2011 20.14 20.84 19.88 20.82 15,070,103 +0.90(+4.53%)
Aug 22, 2011 20.81 20.82 19.82 19.91 17,459,380 -0.30(-1.49%)
Aug 19, 2011 20.36 21.10 20.12 20.21 13,777,943 -0.33(-1.60%)
Aug 18, 2011 21.46 21.46 20.32 20.54 13,467,298 -1.55(-7.02%)
Aug 17, 2011 22.59 22.76 22.06 22.09 11,072,927 -0.08(-0.37%)
Aug 16, 2011 22.38 22.41 22.01 22.18 9,926,782 -0.46(-2.05%)
Aug 15, 2011 22.39 22.71 22.28 22.64 8,252,236 +0.67(+3.05%)
Aug 12, 2011 22.75 22.82 21.83 21.97 12,733,092 -0.27(-1.20%)
Aug 11, 2011 21.48 22.40 21.06 22.24 16,717,038 +0.85(+3.96%)
Aug 10, 2011 21.74 22.09 20.94 21.39 22,477,216 -0.20(-0.92%)
Aug 09, 2011 21.01 21.61 20.20 21.59 22,158,092 +0.91(+4.40%)
Aug 08, 2011 21.01 21.66 20.55 20.68 25,340,604 -1.89(-8.36%)
Aug 05, 2011 23.29 23.38 21.55 22.56 23,274,806 -0.51(-2.22%)
Aug 04, 2011 24.14 24.20 22.97 23.08 19,113,590 -1.52(-6.19%)
Aug 03, 2011 25.15 25.16 24.18 24.60 19,683,818 -0.50(-1.99%)
Aug 02, 2011 26.06 26.10 25.08 25.10 11,679,299 -1.01(-3.87%)
Aug 01, 2011 26.12 27.12 25.84 26.11 7,554,319 -0.01(-0.03%)
Jul 29, 2011 26.30 26.47 25.94 26.12 9,469,520 -0.51(-1.90%)
Jul 28, 2011 27.16 27.26 26.51 26.62 10,838,046 -0.90(-3.25%)
Jul 27, 2011 28.05 28.20 27.24 27.52 8,230,462 -0.85(-3.01%)
Jul 26, 2011 28.62 28.62 28.13 28.37 6,689,754 -0.10(-0.36%)
Jul 25, 2011 28.05 28.58 27.94 28.48 6,916,965 +0.25(+0.90%)
Jul 22, 2011 28.32 28.43 28.13 28.22 6,810,383 -0.14(-0.48%)
Jul 21, 2011 27.81 28.55 27.73 28.36 9,214,715 +0.75(+2.72%)
Jul 20, 2011 27.87 27.99 27.59 27.61 8,237,680 +0.04(+0.15%)
Jul 19, 2011 27.23 27.80 27.16 27.57 8,353,453 +0.81(+3.04%)
Jul 18, 2011 26.97 27.12 26.52 26.75 5,735,256 -0.48(-1.76%)
Jul 15, 2011 27.15 27.31 27.04 27.23 6,214,628 +0.48(+1.79%)
Jul 14, 2011 27.48 27.53 26.67 26.75 8,462,913 -0.36(-1.34%)
Jul 13, 2011 27.00 27.70 26.90 27.12 9,528,303 +0.29(+1.07%)
Jul 12, 2011 26.80 27.23 26.69 26.83 8,653,838 -0.21(-0.76%)
Jul 11, 2011 27.51 27.71 26.82 27.03 7,669,461 -0.91(-3.25%)
Jul 08, 2011 27.59 28.10 27.41 27.94 9,665,658 +0.01(+0.02%)
Jul 07, 2011 27.95 28.15 27.78 27.94 8,003,722 +0.58(+2.12%)
Jul 06, 2011 27.48 27.54 27.15 27.35 6,421,957 -0.22(-0.79%)
Jul 05, 2011 27.59 27.94 27.39 27.57 12,329,861 +0.49(+1.79%)
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.