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 (%)
Mar 31, 2011 45.22 45.50 44.78 44.84 4,112,002 +0.21(+0.47%)
Mar 30, 2011 44.72 45.28 44.33 44.63 5,408,107 +0.35(+0.79%)
Mar 29, 2011 44.18 44.58 43.87 44.28 4,662,025 -0.05(-0.11%)
Mar 28, 2011 44.75 45.12 44.31 44.33 4,292,502 -0.65(-1.45%)
Mar 25, 2011 44.85 45.58 44.79 44.98 5,244,194 +0.13(+0.29%)
Mar 24, 2011 45.10 45.27 44.57 44.85 5,114,694 -0.09(-0.20%)
Mar 23, 2011 45.50 45.67 44.70 44.94 7,404,604 -0.64(-1.40%)
Mar 22, 2011 45.40 45.69 45.03 45.58 6,102,220 +0.03(+0.07%)
Mar 21, 2011 44.90 45.61 44.89 45.55 8,186,648 +1.77(+4.04%)
Mar 18, 2011 44.86 45.13 43.42 43.78 9,588,141 -0.80(-1.79%)
Mar 17, 2011 43.60 44.84 43.05 44.58 9,157,223 +2.23(+5.27%)
Mar 16, 2011 42.53 43.96 41.82 42.35 10,733,289 -0.25(-0.59%)
Mar 15, 2011 42.59 42.98 42.52 42.60 10,805,963 -0.63(-1.46%)
Mar 14, 2011 42.79 43.35 42.17 43.23 6,395,875 -0.38(-0.87%)
Mar 11, 2011 41.60 43.87 41.29 43.61 8,656,154 +0.95(+2.23%)
Mar 10, 2011 43.44 43.58 42.24 42.66 11,572,596 -1.93(-4.33%)
Mar 09, 2011 45.50 45.59 44.27 44.59 7,021,546 -0.33(-0.73%)
Mar 08, 2011 46.84 46.84 44.88 44.92 9,799,360 -1.95(-4.16%)
Mar 07, 2011 48.17 48.53 46.64 46.87 8,889,713 -0.86(-1.80%)
Mar 04, 2011 47.22 47.75 46.93 47.73 8,043,408 +0.99(+2.12%)
Mar 03, 2011 47.04 47.20 46.48 46.74 10,122,181 -0.57(-1.20%)
Mar 02, 2011 47.34 47.56 46.85 47.31 9,018,341 +0.41(+0.87%)
Mar 01, 2011 47.14 47.42 46.89 46.90 9,613,928 -0.05(-0.11%)
Feb 28, 2011 46.26 47.11 46.00 46.95 6,903,609 +1.09(+2.38%)
Feb 25, 2011 44.86 45.91 44.80 45.86 8,439,304 +0.78(+1.73%)
Feb 24, 2011 47.37 47.52 44.58 45.08 19,450,520 -1.51(-3.24%)
Feb 23, 2011 45.86 47.62 45.70 46.59 19,663,012 +1.08(+2.37%)
Feb 22, 2011 46.32 46.93 45.04 45.51 14,327,447 +0.61(+1.36%)
Feb 18, 2011 45.31 45.63 44.72 44.90 7,638,853 -0.27(-0.60%)
Feb 17, 2011 44.21 45.19 43.74 45.17 9,035,856 +1.10(+2.50%)
Feb 16, 2011 42.52 44.48 42.48 44.07 11,640,565 +1.72(+4.06%)
Feb 15, 2011 42.16 42.49 41.79 42.35 6,280,658 +0.27(+0.64%)
Feb 14, 2011 41.02 42.16 40.82 42.08 7,237,298 +1.26(+3.09%)
Feb 11, 2011 41.35 42.07 40.78 40.82 9,810,513 -0.50(-1.21%)
Feb 10, 2011 40.45 41.41 40.32 41.32 5,453,480 +0.54(+1.32%)
Feb 09, 2011 40.55 41.20 40.37 40.78 5,236,989 +0.13(+0.32%)
Feb 08, 2011 40.47 40.82 40.01 40.65 8,983,479 -0.14(-0.34%)
Feb 07, 2011 41.41 41.44 40.65 40.79 7,854,532 -0.32(-0.78%)
Feb 04, 2011 42.09 42.51 41.08 41.11 7,127,336 -1.19(-2.81%)
Feb 03, 2011 42.80 42.98 41.83 42.30 7,172,386 +0.15(+0.36%)
Feb 02, 2011 42.85 43.39 41.96 42.15 9,717,421 +0.16(+0.38%)
Feb 01, 2011 41.81 42.16 41.21 41.99 10,205,410 +0.48(+1.16%)
Jan 31, 2011 40.36 41.67 40.16 41.51 13,529,286 +1.52(+3.80%)
Jan 28, 2011 38.90 40.81 38.78 39.99 19,405,072 +1.18(+3.04%)
Jan 27, 2011 38.97 39.20 38.47 38.81 7,121,625 -0.44(-1.12%)
Jan 26, 2011 38.00 39.31 37.84 39.25 8,420,390 +1.54(+4.08%)
Jan 25, 2011 38.03 38.04 37.22 37.71 6,924,139 -0.77(-2.00%)
Jan 24, 2011 38.26 38.78 37.82 38.48 5,183,784 +0.10(+0.26%)
Jan 21, 2011 38.09 38.52 38.06 38.38 5,441,286 +0.60(+1.59%)
Jan 20, 2011 37.52 37.84 37.01 37.78 6,340,291 -0.20(-0.53%)
Jan 19, 2011 39.19 39.28 37.96 37.98 6,398,356 -1.05(-2.69%)
Jan 18, 2011 38.72 39.31 38.67 39.03 3,942,693 +0.26(+0.67%)
Jan 14, 2011 38.57 38.88 38.22 38.77 4,182,744 +0.08(+0.21%)
Jan 13, 2011 38.28 38.82 37.88 38.69 7,492,210 +0.44(+1.15%)
Jan 12, 2011 38.32 38.48 38.10 38.25 5,302,327 +0.40(+1.06%)
Jan 11, 2011 37.33 37.91 37.25 37.85 4,982,581 +0.81(+2.19%)
Jan 10, 2011 37.22 37.33 36.54 37.04 4,501,517 -0.26(-0.70%)
Jan 07, 2011 37.68 37.68 36.70 37.30 5,969,043 +0.07(+0.19%)
Jan 06, 2011 38.35 38.45 37.07 37.23 5,809,649 -1.17(-3.05%)
Jan 05, 2011 38.01 38.61 37.62 38.40 4,605,512 +0.37(+0.97%)
Jan 04, 2011 39.36 39.69 37.58 38.03 6,384,108 -0.79(-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.