Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.54 24.13 24.13 24.13 4,081,460 -0.18(-0.73%)
Dec 30, 2009 24.29 24.48 24.04 24.31 3,149,369 -0.26(-1.06%)
Dec 29, 2009 24.94 25.05 24.55 24.57 4,026,239 -0.18(-0.75%)
Dec 28, 2009 24.61 24.79 24.38 24.75 5,245,642 +0.26(+1.06%)
Dec 24, 2009 24.30 24.53 24.25 24.49 2,463,622 +0.28(+1.16%)
Dec 23, 2009 23.84 24.40 23.78 24.21 8,108,070 +0.65(+2.76%)
Dec 22, 2009 23.15 23.61 23.10 23.56 6,993,760 +0.27(+1.14%)
Dec 21, 2009 23.39 23.55 22.99 23.30 9,339,784 +0.27(+1.16%)
Dec 18, 2009 23.60 23.90 22.92 23.03 15,705,939 -0.37(-1.58%)
Dec 17, 2009 24.09 24.24 23.38 23.40 9,857,830 -1.11(-4.54%)
Dec 16, 2009 24.25 24.73 24.16 24.51 6,647,782 +0.53(+2.19%)
Dec 15, 2009 23.88 24.22 23.79 23.99 5,344,773 +0.14(+0.60%)
Dec 14, 2009 23.69 23.91 23.46 23.84 6,560,991 +0.42(+1.81%)
Dec 11, 2009 24.01 24.16 23.23 23.42 8,054,083 -0.49(-2.06%)
Dec 10, 2009 23.37 23.97 23.30 23.91 10,977,373 +0.85(+3.67%)
Dec 09, 2009 23.49 23.50 22.81 23.06 11,706,200 -0.09(-0.38%)
Dec 08, 2009 23.58 23.65 22.96 23.15 11,407,711 -0.72(-3.01%)
Dec 07, 2009 24.48 24.61 23.79 23.87 12,083,882 -0.65(-2.65%)
Dec 04, 2009 25.60 25.83 24.21 24.52 12,435,817 -0.79(-3.11%)
Dec 03, 2009 25.26 25.60 25.21 25.30 10,709,531 -0.11(-0.43%)
Dec 02, 2009 25.63 25.75 25.28 25.41 8,130,164 -0.18(-0.72%)
Dec 01, 2009 25.12 25.71 25.03 25.60 7,770,600 +0.85(+3.45%)
Nov 30, 2009 24.37 24.94 24.36 24.74 6,405,309 +0.15(+0.61%)
Nov 27, 2009 23.94 24.66 23.58 24.59 7,925,450 -0.85(-3.36%)
Nov 25, 2009 25.29 25.54 25.05 25.45 7,881,890 +0.37(+1.47%)
Nov 24, 2009 24.94 25.18 24.82 25.08 9,157,730 +0.02(+0.08%)
Nov 23, 2009 25.11 25.43 24.80 25.06 10,262,325 +0.74(+3.03%)
Nov 20, 2009 24.18 24.40 24.11 24.32 7,020,249 -0.23(-0.92%)
Nov 19, 2009 24.61 24.83 24.13 24.55 6,854,527 -0.41(-1.64%)
Nov 18, 2009 25.48 25.54 24.83 24.96 7,982,939 -0.31(-1.22%)
Nov 17, 2009 24.68 25.30 24.53 25.26 9,092,213 +0.46(+1.85%)
Nov 16, 2009 24.35 25.05 24.24 24.81 10,467,885 +0.85(+3.57%)
Nov 13, 2009 23.85 24.24 23.58 23.95 11,939,394 +0.43(+1.83%)
Nov 12, 2009 23.75 23.94 23.41 23.52 11,442,176 -0.44(-1.83%)
Nov 11, 2009 24.33 24.50 23.85 23.96 9,847,541 -0.09(-0.37%)
Nov 10, 2009 24.08 24.20 23.65 24.05 10,848,363 -0.01(-0.03%)
Nov 09, 2009 23.41 24.14 23.23 24.05 13,296,729 +1.54(+6.86%)
Nov 06, 2009 22.28 23.28 22.24 22.51 15,385,835 +0.04(+0.18%)
Nov 05, 2009 22.72 22.80 22.26 22.47 16,610,599 -0.05(-0.24%)
Nov 04, 2009 22.79 22.98 22.50 22.52 20,543,078 +0.18(+0.80%)
Nov 03, 2009 22.14 22.56 21.99 22.35 19,687,176 -0.18(-0.82%)
Nov 02, 2009 22.80 23.19 22.14 22.53 11,303,584 -0.03(-0.15%)
Oct 30, 2009 23.34 23.39 22.22 22.56 16,600,091 -1.05(-4.46%)
Oct 29, 2009 23.33 23.97 23.07 23.62 10,684,788 +0.88(+3.88%)
Oct 28, 2009 23.39 23.47 22.72 22.74 14,360,058 -1.13(-4.73%)
Oct 27, 2009 24.14 24.27 23.53 23.86 12,417,827 -0.31(-1.27%)
Oct 26, 2009 25.15 25.47 24.02 24.17 10,344,838 -0.82(-3.28%)
Oct 23, 2009 25.35 25.47 24.83 24.99 9,860,110 -0.55(-2.14%)
Oct 22, 2009 25.66 25.79 25.15 25.54 9,959,771 -0.36(-1.40%)
Oct 21, 2009 25.55 26.59 25.53 25.90 10,596,609 -0.03(-0.13%)
Oct 20, 2009 25.71 26.10 25.69 25.93 8,719,967 -0.78(-2.92%)
Oct 19, 2009 26.43 26.94 26.31 26.71 8,250,758 +0.39(+1.48%)
Oct 16, 2009 26.35 26.42 25.81 26.32 11,413,239 -0.35(-1.31%)
Oct 15, 2009 26.65 27.07 26.36 26.67 13,167,959 -0.17(-0.64%)
Oct 14, 2009 26.21 26.94 26.21 26.84 15,122,490 +1.33(+5.20%)
Oct 13, 2009 25.28 25.74 24.83 25.52 10,958,392 +0.06(+0.24%)
Oct 12, 2009 25.35 25.61 24.92 25.46 7,937,304 +0.87(+3.56%)
Oct 09, 2009 24.34 24.65 24.16 24.58 6,039,521 +0.14(+0.59%)
Oct 08, 2009 23.84 24.52 23.63 24.44 10,442,869 +0.81(+3.44%)
Oct 07, 2009 23.61 23.71 23.19 23.62 10,502,174 +0.12(+0.52%)
Oct 06, 2009 23.45 23.70 23.23 23.50 9,277,077 +0.79(+3.49%)
Oct 05, 2009 22.35 22.82 22.27 22.71 8,438,917 +0.39(+1.75%)
Oct 02, 2009 22.05 22.59 21.76 22.32 8,703,449 -0.20(-0.88%)
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.