Suncor Energy Inc (NY: SU )

37.77 +0.80 (+2.18%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.02 26.30 25.92 26.17 3,308,994 +0.09(+0.34%)
Dec 30, 2010 25.96 26.17 25.86 26.08 4,631,065 +0.16(+0.63%)
Dec 29, 2010 25.95 26.14 25.76 25.91 4,920,036 +0.36(+1.42%)
Dec 28, 2010 25.51 25.65 25.33 25.55 3,375,936 +0.25(+1.00%)
Dec 27, 2010 25.93 25.97 25.11 25.30 5,739,024 -0.66(-2.55%)
Dec 23, 2010 25.74 26.12 25.63 25.96 6,634,052 +0.10(+0.37%)
Dec 22, 2010 25.35 25.92 25.25 25.87 9,339,699 +0.68(+2.71%)
Dec 21, 2010 24.81 25.20 24.66 25.18 5,415,356 +0.51(+2.08%)
Dec 20, 2010 24.68 24.83 24.48 24.67 6,352,556 +0.06(+0.25%)
Dec 17, 2010 24.84 24.90 24.35 24.61 10,713,314 -0.18(-0.72%)
Dec 16, 2010 25.05 25.06 24.60 24.79 8,106,748 -0.26(-1.04%)
Dec 15, 2010 24.74 25.19 24.65 25.05 7,907,481 +0.25(+0.99%)
Dec 14, 2010 24.82 25.17 24.65 24.80 5,670,714 -0.03(-0.14%)
Dec 13, 2010 24.86 25.07 24.75 24.83 5,908,094 +0.30(+1.23%)
Dec 10, 2010 24.52 24.68 24.40 24.53 4,974,787 +0.05(+0.20%)
Dec 09, 2010 24.65 24.74 24.31 24.48 5,699,813 +0.08(+0.31%)
Dec 08, 2010 24.74 25.00 24.33 24.41 7,133,682 -0.34(-1.38%)
Dec 07, 2010 24.89 25.28 24.70 24.75 11,736,783 +0.34(+1.40%)
Dec 06, 2010 24.57 24.64 24.34 24.41 7,037,491 -0.25(-1.03%)
Dec 03, 2010 24.16 24.74 24.12 24.66 10,840,894 +0.40(+1.63%)
Dec 02, 2010 23.95 24.47 23.94 24.27 10,661,379 +0.49(+2.07%)
Dec 01, 2010 23.39 23.80 23.36 23.77 9,542,265 +0.81(+3.51%)
Nov 30, 2010 22.82 23.25 22.63 22.97 8,086,318 -0.31(-1.35%)
Nov 29, 2010 22.90 23.36 22.50 23.28 9,272,004 +0.36(+1.58%)
Nov 26, 2010 22.93 23.10 22.80 22.92 2,248,378 -0.30(-1.29%)
Nov 24, 2010 23.05 23.22 23.22 23.22 9,076,020 +0.50(+2.20%)
Nov 23, 2010 23.02 23.15 22.49 22.72 13,874,055 -0.74(-3.15%)
Nov 22, 2010 23.55 23.64 23.08 23.46 8,333,313 -0.18(-0.75%)
Nov 19, 2010 23.22 23.66 23.22 23.64 6,699,431 +0.30(+1.29%)
Nov 18, 2010 23.00 23.47 22.91 23.34 10,127,513 +0.90(+4.02%)
Nov 17, 2010 22.50 22.96 22.35 22.43 10,252,397 -0.05(-0.21%)
Nov 16, 2010 22.84 22.91 22.30 22.48 16,733,140 -0.79(-3.41%)
Nov 15, 2010 23.79 23.86 23.23 23.28 8,043,783 -0.35(-1.48%)
Nov 12, 2010 24.12 24.33 23.46 23.62 10,764,262 -0.96(-3.89%)
Nov 11, 2010 24.55 24.61 24.29 24.58 9,898,731 -0.22(-0.88%)
Nov 10, 2010 24.44 24.82 23.99 24.80 9,097,886 +0.45(+1.85%)
Nov 09, 2010 24.76 25.01 24.21 24.35 9,393,697 +0.13(+0.54%)
Nov 08, 2010 24.29 24.59 24.02 24.22 5,961,698 -0.16(-0.67%)
Nov 05, 2010 24.20 24.74 24.14 24.38 10,797,034 +0.11(+0.45%)
Nov 04, 2010 22.91 24.44 22.91 24.27 21,476,278 +1.97(+8.82%)
Nov 03, 2010 22.52 22.56 22.00 22.30 7,151,782 -0.12(-0.52%)
Nov 02, 2010 22.53 22.56 22.24 22.42 5,551,524 +0.18(+0.80%)
Nov 01, 2010 22.30 22.54 22.11 22.24 8,581,374 +0.37(+1.69%)
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%)
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.