Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.02 27.19 26.76 26.80 6,881,014 +0.13(+0.47%)
Mar 30, 2011 26.72 27.06 26.49 26.67 9,049,914 +0.21(+0.79%)
Mar 29, 2011 26.40 26.64 26.22 26.46 7,801,422 -0.03(-0.11%)
Mar 28, 2011 26.74 26.96 26.48 26.49 7,183,063 -0.39(-1.44%)
Mar 25, 2011 26.80 27.24 26.77 26.88 8,775,622 +0.08(+0.29%)
Mar 24, 2011 26.95 27.05 26.64 26.80 8,558,917 -0.05(-0.20%)
Mar 23, 2011 27.19 27.29 26.71 26.86 12,390,847 -0.38(-1.40%)
Mar 22, 2011 27.13 27.30 26.91 27.24 10,211,441 +0.02(+0.07%)
Mar 21, 2011 26.83 27.26 26.83 27.22 13,699,518 +1.06(+4.04%)
Mar 18, 2011 26.81 26.97 25.95 26.16 16,044,773 -0.48(-1.79%)
Mar 17, 2011 26.05 26.80 25.73 26.64 15,323,676 +1.33(+5.27%)
Mar 16, 2011 25.42 26.27 24.99 25.31 17,961,062 -0.15(-0.59%)
Mar 15, 2011 25.45 25.68 25.41 25.46 18,082,674 -0.38(-1.46%)
Mar 14, 2011 25.57 25.91 25.20 25.83 10,702,843 -0.23(-0.87%)
Mar 11, 2011 24.86 26.22 24.67 26.06 14,485,188 +0.57(+2.23%)
Mar 10, 2011 25.96 26.04 25.24 25.49 19,365,556 -1.15(-4.33%)
Mar 09, 2011 27.19 27.24 26.46 26.65 11,749,839 -0.20(-0.73%)
Mar 08, 2011 27.99 27.99 26.82 26.84 16,398,227 -1.17(-4.16%)
Mar 07, 2011 28.79 29.00 27.87 28.01 14,876,025 -0.51(-1.80%)
Mar 04, 2011 28.22 28.53 28.04 28.52 13,459,821 +0.59(+2.12%)
Mar 03, 2011 28.11 28.21 27.78 27.93 16,938,434 -0.34(-1.20%)
Mar 02, 2011 28.29 28.42 28.00 28.27 15,091,271 +0.24(+0.87%)
Mar 01, 2011 28.17 28.34 28.02 28.03 16,087,925 -0.03(-0.11%)
Feb 28, 2011 27.64 28.15 27.49 28.06 11,552,483 +0.65(+2.38%)
Feb 25, 2011 26.81 27.44 26.77 27.41 14,122,312 +0.47(+1.73%)
Feb 24, 2011 28.31 28.40 26.64 26.94 32,548,456 -0.90(-3.24%)
Feb 23, 2011 27.41 28.46 27.31 27.84 32,904,040 +0.65(+2.37%)
Feb 22, 2011 27.68 28.04 26.92 27.20 23,975,516 +0.36(+1.36%)
Feb 18, 2011 27.08 27.27 26.72 26.83 12,782,839 -0.16(-0.60%)
Feb 17, 2011 26.42 27.00 26.14 26.99 15,120,581 +0.66(+2.50%)
Feb 16, 2011 25.41 26.58 25.39 26.34 19,479,294 +1.03(+4.06%)
Feb 15, 2011 25.19 25.39 24.97 25.31 10,510,039 +0.16(+0.64%)
Feb 14, 2011 24.51 25.19 24.39 25.15 12,110,878 +0.75(+3.09%)
Feb 11, 2011 24.71 25.14 24.37 24.39 16,416,890 -0.30(-1.21%)
Feb 10, 2011 24.17 24.75 24.09 24.69 9,125,841 +0.32(+1.32%)
Feb 09, 2011 24.23 24.62 24.12 24.37 8,763,565 +0.08(+0.32%)
Feb 08, 2011 24.18 24.39 23.91 24.29 15,032,933 -0.08(-0.34%)
Feb 07, 2011 24.75 24.76 24.29 24.38 13,143,756 -0.19(-0.78%)
Feb 04, 2011 25.15 25.40 24.55 24.57 11,926,868 -0.71(-2.81%)
Feb 03, 2011 25.58 25.68 25.00 25.28 12,002,254 +0.09(+0.36%)
Feb 02, 2011 25.61 25.93 25.07 25.19 16,261,110 +0.10(+0.38%)
Feb 01, 2011 24.99 25.19 24.63 25.09 17,077,710 +0.29(+1.16%)
Jan 31, 2011 24.12 24.90 24.00 24.81 22,639,876 +0.91(+3.80%)
Jan 28, 2011 23.25 24.39 23.17 23.90 32,472,404 +0.71(+3.04%)
Jan 27, 2011 23.29 23.43 22.99 23.19 11,917,311 -0.26(-1.12%)
Jan 26, 2011 22.71 23.49 22.61 23.46 14,090,661 +0.92(+4.08%)
Jan 25, 2011 22.73 22.73 22.24 22.54 11,586,838 -0.46(-2.00%)
Jan 24, 2011 22.86 23.17 22.60 23.00 8,674,532 +0.06(+0.26%)
Jan 21, 2011 22.76 23.02 22.74 22.94 9,105,436 +0.36(+1.59%)
Jan 20, 2011 22.42 22.61 22.12 22.58 10,609,828 -0.12(-0.53%)
Jan 19, 2011 23.42 23.47 22.68 22.70 10,706,994 -0.63(-2.69%)
Jan 18, 2011 23.14 23.49 23.11 23.32 6,597,693 +0.16(+0.67%)
Jan 14, 2011 23.05 23.23 22.84 23.17 6,999,394 +0.05(+0.21%)
Jan 13, 2011 22.88 23.20 22.64 23.12 12,537,447 +0.26(+1.15%)
Jan 12, 2011 22.90 23.00 22.77 22.86 8,872,902 +0.24(+1.06%)
Jan 11, 2011 22.31 22.65 22.26 22.62 8,337,839 +0.48(+2.19%)
Jan 10, 2011 22.24 22.31 21.84 22.13 7,532,828 -0.16(-0.70%)
Jan 07, 2011 22.52 22.52 21.93 22.29 9,988,583 +0.04(+0.19%)
Jan 06, 2011 22.92 22.98 22.15 22.25 9,721,853 -0.70(-3.05%)
Jan 05, 2011 22.71 23.07 22.48 22.95 7,706,853 +0.22(+0.97%)
Jan 04, 2011 23.52 23.72 22.46 22.73 10,683,152 -0.47(-2.04%)
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.