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 (%)
Oct 29, 2010 21.79 21.89 21.64 21.87 5,707,604 +0.14(+0.66%)
Oct 28, 2010 21.79 21.85 21.61 21.73 7,474,755 +0.11(+0.51%)
Oct 27, 2010 21.96 21.96 21.55 21.62 13,352,528 -0.81(-3.60%)
Oct 25, 2010 22.57 22.76 22.36 22.43 7,904,825 +0.14(+0.61%)
Oct 22, 2010 22.57 22.60 22.08 22.29 6,460,182 -0.12(-0.55%)
Oct 21, 2010 22.83 22.99 22.28 22.41 8,810,072 -0.49(-2.15%)
Oct 20, 2010 22.72 23.10 22.60 22.91 6,164,030 +0.16(+0.72%)
Oct 19, 2010 22.54 22.89 22.45 22.74 15,858,111 -0.63(-2.69%)
Oct 18, 2010 23.21 23.51 23.18 23.37 7,457,019 -0.08(-0.35%)
Oct 15, 2010 23.69 23.79 23.21 23.45 9,580,241 -0.14(-0.58%)
Oct 14, 2010 23.93 24.06 23.37 23.59 10,903,438 -0.43(-1.79%)
Oct 13, 2010 23.93 24.19 23.92 24.02 8,289,622 +0.27(+1.15%)
Oct 12, 2010 23.49 23.76 23.27 23.75 6,480,217 +0.10(+0.43%)
Oct 11, 2010 23.62 23.79 23.51 23.64 5,042,575 -0.01(-0.03%)
Oct 08, 2010 23.65 23.69 22.78 23.65 12,787,780 +0.75(+3.28%)
Oct 07, 2010 23.43 23.47 22.62 22.90 7,823,434 -0.44(-1.87%)
Oct 06, 2010 23.38 23.50 23.21 23.34 8,709,353 -0.03(-0.12%)
Oct 05, 2010 22.77 23.45 22.65 23.36 320,476 +0.92(+4.11%)
Oct 04, 2010 22.70 22.85 22.30 22.44 6,316,507 -0.31(-1.38%)
Oct 01, 2010 22.76 22.79 22.38 22.76 14,456,753 +0.51(+2.30%)
Sep 30, 2010 22.26 22.35 21.84 22.24 12,109,486 +0.33(+1.50%)
Sep 29, 2010 21.56 21.92 21.47 21.92 10,475,166 +0.39(+1.81%)
Sep 28, 2010 21.18 21.59 21.04 21.53 8,040,634 +0.16(+0.74%)
Sep 27, 2010 21.55 21.60 21.33 21.37 5,822,875 -0.08(-0.38%)
Sep 24, 2010 21.65 21.70 21.37 21.45 7,956,079 +0.16(+0.74%)
Sep 23, 2010 21.28 21.55 20.99 21.29 10,510,833 -0.21(-0.95%)
Sep 22, 2010 21.98 22.11 21.44 21.50 7,196,327 -0.38(-1.75%)
Sep 21, 2010 22.22 22.22 21.70 21.88 8,471,266 -0.29(-1.33%)
Sep 20, 2010 21.94 22.36 21.85 22.18 4,980,206 +0.24(+1.09%)
Sep 17, 2010 21.94 22.18 21.81 21.94 6,151,800 -0.42(-1.89%)
Sep 15, 2010 22.30 22.44 22.16 22.36 4,413,362 -0.19(-0.85%)
Sep 14, 2010 22.70 22.85 22.47 22.55 5,296,561 -0.18(-0.78%)
Sep 13, 2010 22.79 22.89 22.60 22.73 5,686,257 +0.25(+1.09%)
Sep 10, 2010 22.48 22.56 22.33 22.48 7,220,001 +0.20(+0.89%)
Sep 09, 2010 22.26 22.61 22.13 22.28 7,089,475 +0.39(+1.78%)
Sep 08, 2010 21.94 22.18 21.84 21.89 5,198,410 +0.08(+0.34%)
Sep 07, 2010 22.06 22.14 21.76 21.82 5,654,547 -0.44(-2.00%)
Sep 03, 2010 22.14 22.41 22.14 22.26 7,886,461 +0.35(+1.59%)
Sep 02, 2010 21.79 22.02 21.75 21.92 184 +0.03(+0.16%)
Sep 01, 2010 21.09 21.95 21.07 21.88 8,879,068 +1.25(+6.06%)
Aug 31, 2010 20.62 21.18 20.52 20.63 27,549 -0.60(-2.83%)
Aug 30, 2010 21.20 21.48 21.16 21.23 5,364,199 +0.42(+2.00%)
Aug 27, 2010 20.82 21.29 20.51 20.82 9,507,333 +0.04(+0.20%)
Aug 26, 2010 20.83 21.10 20.61 20.77 6,012,785 +0.19(+0.93%)
Aug 25, 2010 20.47 20.62 19.92 20.58 8,503,900 -0.11(-0.53%)
Aug 24, 2010 20.62 20.83 20.40 20.69 8,462,827 -0.45(-2.13%)
Aug 23, 2010 21.39 21.60 21.14 21.14 5,446,251 -0.13(-0.61%)
Aug 20, 2010 21.31 21.43 20.93 21.27 7,058,031 -0.42(-1.95%)
Aug 19, 2010 21.91 22.05 21.59 21.70 5,335,299 -0.39(-1.76%)
Aug 18, 2010 22.16 22.20 21.81 22.09 46,095 -0.06(-0.28%)
Aug 17, 2010 22.07 22.29 21.77 22.15 5,497,577 +0.48(+2.21%)
Aug 16, 2010 21.46 21.72 21.27 21.67 4,401,789 +0.08(+0.38%)
Aug 13, 2010 21.59 21.85 21.49 21.59 3,798,355 +0.02(+0.10%)
Aug 12, 2010 21.51 21.80 21.35 21.57 5,419,627 -0.27(-1.22%)
Aug 11, 2010 22.50 22.52 21.64 21.83 8,977,898 -0.58(-2.59%)
Aug 10, 2010 22.37 23.06 22.35 22.41 439 -0.40(-1.77%)
Aug 09, 2010 22.87 22.88 22.54 22.82 3,158,796 +0.10(+0.42%)
Aug 06, 2010 22.72 22.89 22.34 22.72 6,469,042 -0.26(-1.13%)
Aug 05, 2010 23.06 23.24 22.87 22.98 4,745,519 -0.20(-0.88%)
Aug 04, 2010 23.23 23.34 22.97 23.19 5,984,652 -0.03(-0.12%)
Aug 03, 2010 23.02 23.35 22.88 23.21 7,172,638 +0.05(+0.24%)
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.