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 (%)
Dec 30, 2011 28.72 28.95 28.55 28.83 3,316,263 +0.28(+0.98%)
Dec 29, 2011 27.98 28.60 27.89 28.55 3,779,454 +0.67(+2.40%)
Dec 28, 2011 28.71 28.85 27.80 27.88 3,919,515 -0.80(-2.79%)
Dec 27, 2011 28.61 28.86 28.55 28.68 2,489,651 -0.01(-0.03%)
Dec 23, 2011 28.55 28.71 28.30 28.69 3,653,246 +1.34(+4.90%)
Dec 21, 2011 27.27 27.37 26.68 27.35 6,757,373 +0.15(+0.55%)
Dec 20, 2011 27.30 27.62 27.13 27.20 6,254,584 +0.75(+2.84%)
Dec 19, 2011 27.06 27.16 26.30 26.45 7,862,819 -0.41(-1.53%)
Dec 16, 2011 26.67 26.99 26.47 26.86 7,534,968 +0.25(+0.94%)
Dec 15, 2011 27.57 27.63 26.56 26.61 7,515,927 -0.43(-1.59%)
Dec 14, 2011 27.45 27.60 26.74 27.04 8,406,305 -1.05(-3.74%)
Dec 13, 2011 28.60 29.16 27.79 28.09 5,121,728 -0.18(-0.64%)
Dec 12, 2011 28.31 28.59 27.76 28.27 5,215,970 -1.02(-3.48%)
Dec 09, 2011 28.95 29.47 28.89 29.29 4,379,926 +0.47(+1.63%)
Dec 08, 2011 29.82 30.13 28.73 28.82 8,662,368 -1.37(-4.54%)
Dec 07, 2011 30.52 30.52 29.64 30.19 7,039,781 -0.45(-1.47%)
Dec 06, 2011 30.60 31.02 30.22 30.64 5,789,562 -0.03(-0.10%)
Dec 05, 2011 30.81 31.45 30.48 30.67 5,449,303 +0.45(+1.49%)
Dec 02, 2011 30.59 30.64 30.12 30.22 4,945,808 +0.11(+0.37%)
Dec 01, 2011 30.02 30.46 29.77 30.11 6,144,544 +0.09(+0.30%)
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%)
Nov 01, 2011 29.66 30.89 29.20 30.42 10,542,463 -1.49(-4.67%)
Oct 31, 2011 32.68 32.77 31.88 31.91 6,879,438 -1.40(-4.20%)
Oct 28, 2011 32.54 33.31 32.46 33.31 7,245,964 +0.24(+0.73%)
Oct 27, 2011 32.58 33.40 32.50 33.07 11,492,992 +1.93(+6.20%)
Oct 26, 2011 30.99 31.39 30.38 31.14 7,149,506 +0.50(+1.63%)
Oct 25, 2011 31.61 31.66 30.56 30.64 8,725,824 -0.80(-2.54%)
Oct 24, 2011 30.24 31.55 30.15 31.44 7,487,580 +1.36(+4.52%)
Oct 21, 2011 30.11 30.34 29.70 30.08 6,447,048 +0.57(+1.93%)
Oct 20, 2011 29.31 29.94 28.71 29.51 7,054,086 +0.06(+0.20%)
Oct 19, 2011 30.22 30.42 29.30 29.45 8,476,979 -0.69(-2.29%)
Oct 18, 2011 28.91 30.41 28.48 30.14 8,852,081 +1.04(+3.57%)
Oct 17, 2011 30.16 30.19 28.95 29.10 5,826,465 -1.25(-4.12%)
Oct 14, 2011 29.39 30.37 29.39 30.35 7,120,898 +1.81(+6.34%)
Oct 13, 2011 28.80 28.86 28.13 28.54 6,412,552 -0.53(-1.82%)
Oct 12, 2011 28.61 29.51 28.34 29.07 7,865,632 +0.99(+3.53%)
Oct 11, 2011 27.78 28.30 27.52 28.08 6,206,601 -0.07(-0.25%)
Oct 10, 2011 27.99 28.48 27.68 28.15 3,681,759 +1.10(+4.07%)
Oct 07, 2011 28.07 28.24 26.93 27.05 10,945,518 -0.60(-2.17%)
Oct 06, 2011 27.12 27.67 27.04 27.65 9,711,309 +1.23(+4.66%)
Oct 05, 2011 24.42 26.65 24.09 26.42 12,783,908 +2.30(+9.54%)
Oct 04, 2011 23.34 24.17 22.55 24.12 14,878,198 +0.12(+0.50%)
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.