Suncor Energy Inc (NY: SU )

21.10 USD -0.33 (-1.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.95 33.16 32.21 32.95 4,624,250 +0.21(+0.64%)
Jul 29, 2010 32.50 32.86 32.05 32.74 6,651,656 +0.92(+2.89%)
Jul 28, 2010 32.20 32.46 31.72 31.82 200 -0.53(-1.64%)
Jul 27, 2010 32.98 33.01 32.12 32.35 3,333,272 -0.36(-1.10%)
Jul 26, 2010 32.31 32.80 32.12 32.71 3,890,837 +0.49(+1.52%)
Jul 23, 2010 32.20 32.23 31.67 32.22 4,673,147 +0.13(+0.41%)
Jul 22, 2010 31.62 32.24 31.46 32.09 4,469,950 +1.05(+3.38%)
Jul 21, 2010 31.99 32.01 30.71 31.04 4,733,192 -0.61(-1.93%)
Jul 20, 2010 30.51 31.70 30.37 31.65 4,581,984 +0.84(+2.73%)
Jul 19, 2010 30.61 31.01 30.41 30.81 4,268,158 +0.19(+0.62%)
Jul 16, 2010 30.62 31.26 30.42 30.62 4,211,720 -0.98(-3.10%)
Jul 15, 2010 31.73 31.81 31.03 31.60 5,155,613 -0.17(-0.54%)
Jul 14, 2010 31.97 32.20 31.56 31.77 3,972,891 -0.29(-0.90%)
Jul 13, 2010 32.31 32.53 32.01 32.06 5,488,324 +0.23(+0.72%)
Jul 12, 2010 31.90 32.20 31.62 31.83 3,501,849 -0.18(-0.56%)
Jul 09, 2010 32.01 32.15 31.35 32.01 4,921,452 +0.57(+1.81%)
Jul 08, 2010 31.57 31.86 30.73 31.44 150 +0.46(+1.48%)
Jul 07, 2010 29.79 31.01 29.79 30.98 6,113,620 +1.41(+4.77%)
Jul 06, 2010 29.86 30.16 29.16 29.57 428 +0.36(+1.23%)
Jul 02, 2010 29.21 30.00 28.96 29.21 4,940,684 +0.04(+0.14%)
Jul 01, 2010 29.17 29.84 28.56 29.17 7,027,643 -0.27(-0.92%)
Jun 30, 2010 30.00 30.34 29.38 29.44 7,003,344 -0.57(-1.90%)
Jun 29, 2010 30.01 31.07 29.81 30.01 100 -2.20(-6.83%)
Jun 25, 2010 32.21 32.61 31.47 32.21 9,457,608 +0.27(+0.85%)
Jun 24, 2010 32.28 32.70 31.78 31.94 6,124,367 -0.88(-2.68%)
Jun 23, 2010 32.22 33.04 32.09 32.82 1,000 +0.06(+0.18%)
Jun 22, 2010 33.62 33.81 32.64 32.76 100 -0.94(-2.79%)
Jun 21, 2010 34.30 34.77 33.47 33.70 7,847,130 -0.13(-0.38%)
Jun 18, 2010 33.83 34.15 33.56 33.83 6,533,799 +0.00(+0.00%)
Jun 17, 2010 33.98 34.08 33.48 33.83 396,200 -0.23(-0.68%)
Jun 16, 2010 33.27 34.14 33.25 34.06 7,895,785 +0.46(+1.37%)
Jun 15, 2010 32.88 33.62 32.75 33.60 500 +1.10(+3.38%)
Jun 14, 2010 33.16 33.59 32.42 32.50 6,023,740 -0.21(-0.64%)
Jun 11, 2010 31.97 32.88 31.89 32.71 7,230,247 +0.29(+0.89%)
Jun 10, 2010 31.91 32.50 31.88 32.42 7,868,003 +1.29(+4.15%)
Jun 09, 2010 31.12 31.67 31.00 31.13 10,449,112 +0.69(+2.26%)
Jun 08, 2010 30.32 30.52 29.63 30.44 8,672,623 +0.43(+1.43%)
Jun 07, 2010 30.47 30.81 29.91 30.01 7,408,949 -0.64(-2.09%)
Jun 04, 2010 30.65 31.91 30.37 30.65 8,497,023 -1.30(-4.07%)
Jun 03, 2010 32.21 32.21 31.13 31.95 100 +0.03(+0.09%)
Jun 02, 2010 30.58 31.94 30.46 31.92 2,700 +1.66(+5.49%)
Jun 01, 2010 30.81 31.45 30.17 30.26 400 -0.20(-0.66%)
May 28, 2010 30.46 31.20 30.20 30.46 8,408,716 -0.38(-1.23%)
May 27, 2010 29.54 30.85 29.50 30.84 9,842,257 +2.07(+7.19%)
May 26, 2010 29.36 29.59 28.67 28.77 1,100 +0.16(+0.56%)
May 25, 2010 28.04 28.67 27.65 28.61 300 -0.29(-1.00%)
May 24, 2010 29.44 29.47 28.85 28.90 11,346,379 -0.52(-1.77%)
May 21, 2010 27.97 29.55 27.90 29.42 15,056,580 +0.91(+3.19%)
May 20, 2010 28.76 28.90 27.99 28.51 2,500 -1.40(-4.68%)
May 19, 2010 29.78 30.00 28.96 29.91 12,921,911 -0.34(-1.12%)
May 18, 2010 31.12 31.44 30.17 30.25 200 +0.04(+0.13%)
May 17, 2010 31.03 31.18 29.54 30.21 10,381,890 -0.78(-2.52%)
May 14, 2010 30.99 31.56 30.60 30.99 8,362,720 -1.04(-3.25%)
May 13, 2010 32.20 32.49 31.80 32.03 6,788,453 -0.18(-0.56%)
May 12, 2010 31.51 32.29 31.51 32.21 9,225,557 +0.91(+2.91%)
May 11, 2010 32.01 32.09 31.27 31.30 200 -0.54(-1.70%)
May 10, 2010 31.96 32.08 31.48 31.84 12,011,941 +1.26(+4.12%)
May 07, 2010 30.63 30.82 29.35 30.58 16,440,569 +0.38(+1.26%)
May 06, 2010 30.15 31.80 28.70 30.20 919,790 -1.50(-4.73%)
May 05, 2010 31.95 32.63 31.50 31.70 16,026,058 -1.87(-5.57%)
May 04, 2010 34.04 34.90 33.48 33.57 16,482,147 -0.74(-2.16%)
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.