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 (%)
Dec 31, 2010 26.03 26.32 25.94 26.18 3,306,957 +0.09(+0.34%)
Dec 30, 2010 25.98 26.19 25.87 26.09 4,628,213 +0.16(+0.63%)
Dec 29, 2010 25.97 26.15 25.78 25.93 4,917,007 +0.36(+1.42%)
Dec 28, 2010 25.53 25.67 25.34 25.57 3,373,857 +0.25(+1.00%)
Dec 27, 2010 25.94 25.98 25.12 25.31 5,735,490 -0.66(-2.55%)
Dec 23, 2010 25.75 26.14 25.65 25.98 6,629,967 +0.10(+0.37%)
Dec 22, 2010 25.37 25.94 25.27 25.88 9,333,948 +0.68(+2.71%)
Dec 21, 2010 24.83 25.22 24.68 25.20 5,412,022 +0.51(+2.08%)
Dec 20, 2010 24.69 24.85 24.50 24.68 6,348,644 +0.06(+0.25%)
Dec 17, 2010 24.86 24.92 24.37 24.62 10,706,717 -0.18(-0.72%)
Dec 16, 2010 25.06 25.07 24.62 24.80 8,101,756 -0.26(-1.04%)
Dec 15, 2010 24.76 25.20 24.66 25.06 7,902,612 +0.25(+0.99%)
Dec 14, 2010 24.83 25.18 24.66 24.81 5,667,223 -0.03(-0.14%)
Dec 13, 2010 24.88 25.09 24.77 24.85 5,904,456 +0.30(+1.23%)
Dec 10, 2010 24.53 24.70 24.41 24.55 4,971,723 +0.05(+0.20%)
Dec 09, 2010 24.66 24.76 24.33 24.50 5,696,304 +0.08(+0.31%)
Dec 08, 2010 24.76 25.01 24.34 24.42 7,129,289 -0.34(-1.38%)
Dec 07, 2010 24.90 25.30 24.71 24.77 11,729,556 +0.34(+1.40%)
Dec 06, 2010 24.59 24.66 24.36 24.42 7,033,157 -0.25(-1.03%)
Dec 03, 2010 24.18 24.75 24.13 24.68 10,834,219 +0.40(+1.63%)
Dec 02, 2010 23.97 24.49 23.95 24.28 10,654,814 +0.49(+2.07%)
Dec 01, 2010 23.41 23.82 23.37 23.79 9,536,389 +0.81(+3.51%)
Nov 30, 2010 22.84 23.27 22.65 22.98 8,081,339 -0.31(-1.35%)
Nov 29, 2010 22.91 23.37 22.52 23.30 9,266,295 +0.36(+1.58%)
Nov 26, 2010 22.95 23.11 22.82 22.93 2,246,993 -0.30(-1.29%)
Nov 24, 2010 23.06 23.23 23.23 23.23 9,070,432 +0.50(+2.20%)
Nov 23, 2010 23.04 23.16 22.50 22.74 13,865,512 -0.74(-3.15%)
Nov 22, 2010 23.56 23.66 23.10 23.47 8,328,182 -0.18(-0.75%)
Nov 19, 2010 23.23 23.67 23.23 23.65 6,695,306 +0.30(+1.29%)
Nov 18, 2010 23.02 23.48 22.93 23.35 10,121,277 +0.90(+4.02%)
Nov 17, 2010 22.51 22.98 22.36 22.45 10,246,084 -0.05(-0.21%)
Nov 16, 2010 22.86 22.92 22.32 22.50 16,722,836 -0.79(-3.41%)
Nov 15, 2010 23.81 23.88 23.25 23.29 8,038,830 -0.35(-1.48%)
Nov 12, 2010 24.13 24.34 23.47 23.64 10,757,634 -0.96(-3.89%)
Nov 11, 2010 24.57 24.62 24.30 24.60 9,892,636 -0.22(-0.88%)
Nov 10, 2010 24.45 24.83 24.00 24.81 9,092,284 +0.45(+1.85%)
Nov 09, 2010 24.77 25.03 24.23 24.36 9,387,913 +0.13(+0.54%)
Nov 08, 2010 24.30 24.60 24.03 24.23 5,958,027 -0.16(-0.67%)
Nov 05, 2010 24.21 24.76 24.15 24.40 10,790,386 +0.11(+0.45%)
Nov 04, 2010 22.92 24.45 22.92 24.29 21,463,054 +1.97(+8.82%)
Nov 03, 2010 22.53 22.58 22.02 22.32 7,147,378 -0.12(-0.52%)
Nov 02, 2010 22.54 22.58 22.25 22.43 5,548,105 +0.18(+0.80%)
Nov 01, 2010 22.31 22.55 22.12 22.26 8,576,090 +0.37(+1.69%)
Oct 29, 2010 21.81 21.91 21.66 21.89 5,704,090 +0.14(+0.66%)
Oct 28, 2010 21.80 21.87 21.62 21.74 7,470,152 +0.11(+0.51%)
Oct 27, 2010 21.98 21.98 21.56 21.63 13,344,306 -0.81(-3.60%)
Oct 25, 2010 22.59 22.78 22.37 22.44 7,899,957 +0.14(+0.61%)
Oct 22, 2010 22.59 22.61 22.09 22.30 6,456,204 -0.12(-0.55%)
Oct 21, 2010 22.85 23.00 22.29 22.43 8,804,647 -0.49(-2.15%)
Oct 20, 2010 22.74 23.12 22.61 22.92 6,160,234 +0.16(+0.72%)
Oct 19, 2010 22.56 22.90 22.46 22.76 15,848,346 -0.63(-2.69%)
Oct 18, 2010 23.22 23.52 23.19 23.39 7,452,427 -0.08(-0.35%)
Oct 15, 2010 23.70 23.80 23.23 23.47 9,574,341 -0.14(-0.58%)
Oct 14, 2010 23.95 24.08 23.39 23.60 10,896,724 -0.43(-1.79%)
Oct 13, 2010 23.95 24.21 23.93 24.03 8,284,517 +0.27(+1.15%)
Oct 12, 2010 23.51 23.77 23.28 23.76 6,476,226 +0.10(+0.43%)
Oct 11, 2010 23.63 23.80 23.53 23.66 5,039,470 -0.01(-0.03%)
Oct 08, 2010 23.67 23.71 22.79 23.67 12,779,906 +0.75(+3.28%)
Oct 07, 2010 23.44 23.49 22.63 22.91 7,818,617 -0.44(-1.87%)
Oct 06, 2010 23.39 23.52 23.23 23.35 8,703,990 -0.03(-0.12%)
Oct 05, 2010 22.78 23.46 22.67 23.38 320,278 +0.92(+4.11%)
Oct 04, 2010 22.72 22.87 22.32 22.46 6,312,618 -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.