Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.00 23.14 22.68 22.84 10,828,682 -0.44(-1.90%)
Jul 28, 2011 23.75 23.84 23.19 23.28 12,393,634 -0.78(-3.25%)
Jul 27, 2011 24.52 24.66 23.82 24.06 9,411,783 -0.75(-3.01%)
Jul 26, 2011 25.03 25.03 24.60 24.81 7,649,936 -0.09(-0.36%)
Jul 25, 2011 24.52 25.00 24.43 24.90 7,909,759 +0.22(+0.90%)
Jul 22, 2011 24.76 24.87 24.60 24.68 7,787,879 -0.12(-0.48%)
Jul 21, 2011 24.32 24.97 24.25 24.80 10,537,305 +0.66(+2.72%)
Jul 20, 2011 24.37 24.48 24.13 24.14 9,420,036 +0.04(+0.15%)
Jul 19, 2011 23.81 24.31 23.75 24.11 9,552,427 +0.71(+3.04%)
Jul 18, 2011 23.58 23.71 23.19 23.40 6,558,439 -0.42(-1.76%)
Jul 15, 2011 23.74 23.89 23.65 23.81 7,106,615 +0.42(+1.79%)
Jul 14, 2011 24.03 24.07 23.32 23.40 9,677,597 -0.32(-1.34%)
Jul 13, 2011 23.61 24.23 23.52 23.71 10,895,902 +0.25(+1.07%)
Jul 12, 2011 23.44 23.81 23.34 23.46 9,895,925 -0.18(-0.76%)
Jul 11, 2011 24.05 24.23 23.46 23.64 8,770,261 -0.79(-3.25%)
Jul 08, 2011 24.12 24.57 23.97 24.44 11,052,973 +0.01(+0.02%)
Jul 07, 2011 24.44 24.62 24.29 24.43 9,152,498 +0.51(+2.12%)
Jul 06, 2011 24.03 24.08 23.74 23.92 7,343,702 -0.19(-0.79%)
Jul 05, 2011 24.13 24.44 23.95 24.11 14,099,569 +0.42(+1.79%)
Jul 01, 2011 23.31 23.77 22.95 23.69 7,245,427 +0.32(+1.38%)
Jun 30, 2011 23.33 23.50 23.20 23.37 11,771,690 +0.26(+1.11%)
Jun 29, 2011 23.18 23.31 22.76 23.11 13,492,674 +0.26(+1.15%)
Jun 28, 2011 22.59 23.07 22.55 22.85 11,860,166 +0.48(+2.14%)
Jun 27, 2011 22.26 22.45 22.07 22.37 8,843,708 -0.01(-0.03%)
Jun 24, 2011 22.63 22.65 22.35 22.37 8,064,046 -0.40(-1.76%)
Jun 23, 2011 22.49 22.82 22.08 22.77 11,669,814 -0.26(-1.12%)
Jun 22, 2011 22.91 23.43 22.89 23.03 8,279,488 +0.01(+0.05%)
Jun 21, 2011 22.77 23.25 22.67 23.02 9,282,004 +0.48(+2.12%)
Jun 20, 2011 22.46 22.63 22.41 22.54 9,906,546 -0.16(-0.71%)
Jun 17, 2011 22.88 23.16 22.56 22.70 10,349,188 -0.14(-0.60%)
Jun 16, 2011 22.71 23.13 22.55 22.84 10,467,678 +0.01(+0.05%)
Jun 15, 2011 23.34 23.56 22.59 22.83 13,616,218 -0.82(-3.46%)
Jun 14, 2011 23.38 23.90 23.32 23.65 8,582,355 +0.60(+2.59%)
Jun 13, 2011 23.14 23.42 22.65 23.05 9,253,797 -0.17(-0.75%)
Jun 10, 2011 23.68 23.69 23.07 23.22 10,822,559 -0.63(-2.66%)
Jun 09, 2011 23.95 24.10 23.77 23.86 9,783,227 +0.07(+0.30%)
Jun 08, 2011 23.59 24.20 23.58 23.78 9,681,568 +0.01(+0.05%)
Jun 07, 2011 23.80 24.05 23.58 23.77 7,540,576 +0.17(+0.71%)
Jun 06, 2011 24.02 24.27 23.46 23.60 9,088,442 -0.54(-2.25%)
Jun 03, 2011 23.54 24.46 23.34 24.15 9,161,111 -0.08(-0.32%)
May 24, 2011 24.11 24.52 23.88 24.23 10,527,437 +0.52(+2.19%)
May 23, 2011 23.49 23.77 23.16 23.71 9,031,003 -0.61(-2.51%)
May 20, 2011 24.20 24.66 24.03 24.32 10,988,396 -0.13(-0.51%)
May 19, 2011 24.52 24.64 24.09 24.44 7,763,573 +0.11(+0.44%)
May 18, 2011 23.93 24.48 23.78 24.33 10,245,239 +0.62(+2.62%)
May 17, 2011 23.54 23.78 23.17 23.71 14,098,369 +0.07(+0.30%)
May 16, 2011 23.71 24.35 23.56 23.64 11,029,716 -0.19(-0.78%)
May 13, 2011 24.20 24.30 23.63 23.83 11,839,362 -0.29(-1.19%)
May 12, 2011 24.15 24.41 23.72 24.11 16,613,886 -0.28(-1.15%)
May 11, 2011 25.22 25.22 24.17 24.39 12,661,683 -0.91(-3.59%)
May 10, 2011 25.37 25.64 25.09 25.30 10,406,609 +0.10(+0.38%)
May 09, 2011 25.14 25.36 24.76 25.21 9,803,728 +0.41(+1.64%)
May 06, 2011 24.86 25.48 24.49 24.80 14,454,137 +0.33(+1.34%)
May 05, 2011 25.45 25.59 24.37 24.47 28,940,904 -1.57(-6.01%)
May 04, 2011 26.22 26.33 25.31 26.04 16,062,084 -0.07(-0.28%)
May 03, 2011 27.34 27.34 25.76 26.11 20,292,936 -1.48(-5.37%)
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.