Suncor Energy Inc (NY: SU )

37.03 -0.22 (-0.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.50 21.09 20.06 20.53 17,627,810 +1.04(+5.33%)
Nov 29, 2011 19.22 19.69 19.08 19.49 7,522,880 +0.36(+1.86%)
Nov 28, 2011 19.52 19.52 18.97 19.13 8,945,851 +0.63(+3.40%)
Nov 25, 2011 18.71 19.01 18.50 18.50 5,992,291 -0.42(-2.20%)
Nov 23, 2011 19.71 19.73 18.91 18.92 12,606,720 -1.12(-5.60%)
Nov 22, 2011 20.46 20.53 19.91 20.04 8,582,834 -0.38(-1.87%)
Nov 21, 2011 20.51 20.53 19.82 20.42 8,575,892 -0.54(-2.58%)
Nov 18, 2011 21.52 21.61 20.90 20.96 7,814,335 -0.22(-1.03%)
Nov 17, 2011 21.90 22.25 20.99 21.18 12,501,359 -0.69(-3.16%)
Nov 16, 2011 21.57 22.48 21.52 21.87 12,480,776 +0.27(+1.27%)
Nov 15, 2011 21.63 21.82 21.44 21.60 9,796,681 -0.25(-1.13%)
Nov 14, 2011 21.67 21.92 21.53 21.85 6,896,714 +0.01(+0.03%)
Nov 11, 2011 21.52 21.93 21.43 21.84 6,451,498 +0.59(+2.77%)
Nov 10, 2011 21.50 21.68 20.66 21.25 11,067,732 +0.19(+0.91%)
Nov 09, 2011 21.53 21.87 21.04 21.06 13,392,889 -1.52(-6.75%)
Nov 08, 2011 22.72 22.74 22.26 22.59 9,364,907 +0.08(+0.36%)
Nov 07, 2011 22.25 22.75 22.15 22.50 9,289,831 +0.32(+1.45%)
Nov 04, 2011 22.14 22.27 21.76 22.18 7,990,590 -0.33(-1.46%)
Nov 03, 2011 21.96 22.56 21.72 22.51 13,960,028 +1.10(+5.14%)
Nov 02, 2011 21.32 21.53 21.00 21.41 12,765,343 +0.61(+2.93%)
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.