Suncor Energy Inc (NY: SU )

20.51 USD +0.65 (+3.27%)
Streaming Delayed Price Updated: 8:47 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.34 41.04 39.96 40.54 6,291,055 +0.87(+2.19%)
May 23, 2011 39.31 39.78 38.76 39.67 5,396,806 -1.02(-2.51%)
May 20, 2011 40.50 41.26 40.22 40.69 6,566,518 -0.21(-0.51%)
May 19, 2011 41.04 41.24 40.31 40.90 4,639,407 +0.18(+0.44%)
May 18, 2011 40.04 40.96 39.80 40.72 6,122,417 +1.04(+2.62%)
May 17, 2011 39.40 39.79 38.78 39.68 8,424,996 +0.12(+0.30%)
May 16, 2011 39.67 40.75 39.42 39.56 6,591,210 -0.31(-0.78%)
May 13, 2011 40.50 40.66 39.55 39.87 7,075,044 -0.48(-1.19%)
May 12, 2011 40.41 40.85 39.70 40.35 9,928,235 -0.47(-1.15%)
May 11, 2011 42.20 42.20 40.45 40.82 7,566,452 -1.52(-3.59%)
May 10, 2011 42.46 42.90 41.99 42.34 6,218,850 +0.16(+0.38%)
May 09, 2011 42.07 42.43 41.44 42.18 5,858,576 +0.68(+1.64%)
May 06, 2011 41.60 42.64 40.98 41.50 8,637,598 +0.55(+1.34%)
May 05, 2011 42.59 42.83 40.78 40.95 17,294,697 -2.62(-6.01%)
May 04, 2011 43.88 44.06 42.35 43.57 9,598,486 -0.12(-0.27%)
May 03, 2011 45.75 45.75 43.10 43.69 12,126,786 -2.48(-5.37%)
May 02, 2011 46.13 46.24 45.87 46.17 8,111,756 +0.13(+0.28%)
Apr 29, 2011 44.93 46.05 44.75 46.04 6,291,522 +1.04(+2.31%)
Apr 28, 2011 44.56 45.25 44.51 45.00 4,304,242 +0.14(+0.31%)
Apr 27, 2011 45.29 45.32 43.93 44.86 5,878,011 -0.20(-0.44%)
Apr 26, 2011 44.76 45.17 44.48 45.06 3,424,801 +0.17(+0.38%)
Apr 25, 2011 45.62 45.80 44.72 44.89 4,028,015 -0.36(-0.80%)
Apr 21, 2011 44.95 45.39 44.62 45.25 4,145,168 +0.68(+1.53%)
Apr 20, 2011 44.25 44.79 44.17 44.57 4,941,300 +1.29(+2.98%)
Apr 19, 2011 42.86 43.51 42.74 43.28 4,834,873 +0.62(+1.45%)
Apr 18, 2011 42.88 42.95 41.93 42.66 5,785,415 -1.13(-2.58%)
Apr 15, 2011 43.69 44.24 43.43 43.79 4,360,283 -0.11(-0.25%)
Apr 14, 2011 43.15 43.98 42.76 43.90 5,395,864 +0.10(+0.23%)
Apr 13, 2011 44.27 44.55 43.42 43.80 5,112,129 +0.12(+0.27%)
Apr 12, 2011 44.68 44.72 43.06 43.68 9,587,914 -1.85(-4.06%)
Apr 11, 2011 46.46 46.58 45.17 45.53 7,033,300 -1.12(-2.40%)
Apr 08, 2011 45.72 46.84 45.63 46.65 8,089,267 +1.50(+3.32%)
Apr 07, 2011 44.36 45.21 43.80 45.15 7,689,850 +0.62(+1.39%)
Apr 06, 2011 45.34 45.53 44.15 44.53 6,659,025 -0.71(-1.57%)
Apr 05, 2011 45.45 45.91 45.04 45.24 5,666,221 -0.20(-0.44%)
Apr 04, 2011 45.50 45.63 45.33 45.44 4,288,364 +0.16(+0.35%)
Apr 01, 2011 45.28 45.84 45.12 45.28 4,465,425 +0.44(+0.98%)
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%)
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.