Suncor Energy Inc (NY: SU )

21.99 USD +0.76 (+3.58%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.98 30.84 29.34 30.02 12,053,533 +1.52(+5.33%)
Nov 29, 2011 28.11 28.80 27.91 28.50 5,143,990 +0.52(+1.86%)
Nov 28, 2011 28.55 28.55 27.75 27.98 6,116,988 +0.92(+3.40%)
Nov 25, 2011 27.36 27.80 27.06 27.06 4,097,405 -0.61(-2.20%)
Nov 23, 2011 28.83 28.85 27.65 27.67 8,620,215 -1.64(-5.60%)
Nov 22, 2011 29.92 30.02 29.12 29.31 5,868,765 -0.56(-1.87%)
Nov 21, 2011 30.00 30.03 28.99 29.87 5,864,018 -0.79(-2.58%)
Nov 18, 2011 31.47 31.61 30.56 30.66 5,343,281 -0.32(-1.03%)
Nov 17, 2011 32.03 32.54 30.70 30.98 8,548,171 -1.01(-3.16%)
Nov 16, 2011 31.55 32.87 31.47 31.99 8,534,097 +0.40(+1.27%)
Nov 15, 2011 31.63 31.91 31.36 31.59 6,698,768 -0.36(-1.13%)
Nov 14, 2011 31.69 32.05 31.49 31.95 4,715,831 +0.01(+0.03%)
Nov 11, 2011 31.47 32.06 31.34 31.94 4,411,401 +0.86(+2.77%)
Nov 10, 2011 31.44 31.70 30.22 31.08 7,567,887 +0.28(+0.91%)
Nov 09, 2011 31.49 31.98 30.77 30.80 9,157,781 -2.23(-6.75%)
Nov 08, 2011 33.22 33.26 32.56 33.03 6,403,530 +0.12(+0.36%)
Nov 07, 2011 32.54 33.27 32.39 32.91 6,352,195 +0.47(+1.45%)
Nov 04, 2011 32.38 32.57 31.82 32.44 5,463,801 -0.48(-1.46%)
Nov 03, 2011 32.12 33.00 31.76 32.92 9,545,579 +1.61(+5.14%)
Nov 02, 2011 31.18 31.48 30.71 31.31 8,728,678 +0.89(+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.