Suncor Energy Inc (NY: SU )

21.53 USD +0.60 (+2.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.05 32.44 31.38 31.90 7,357,482 +0.16(+0.50%)
Aug 30, 2011 31.19 31.89 30.87 31.74 5,632,999 +0.46(+1.47%)
Aug 29, 2011 31.14 31.29 30.63 31.28 3,540,317 +0.97(+3.20%)
Aug 26, 2011 29.68 30.53 29.33 30.31 5,629,917 +0.34(+1.13%)
Aug 25, 2011 31.13 31.29 29.85 29.97 6,787,210 -0.74(-2.41%)
Aug 24, 2011 30.49 31.00 30.21 30.71 6,810,259 +0.25(+0.82%)
Aug 23, 2011 29.47 30.50 29.09 30.46 10,298,280 +1.32(+4.53%)
Aug 22, 2011 30.45 30.46 29.00 29.14 11,931,013 -0.44(-1.49%)
Aug 19, 2011 29.79 30.87 29.44 29.58 9,415,272 -0.48(-1.60%)
Aug 18, 2011 31.40 31.40 29.73 30.06 9,202,990 -2.27(-7.02%)
Aug 17, 2011 33.05 33.31 32.28 32.33 7,566,777 -0.12(-0.37%)
Aug 16, 2011 32.75 32.80 32.21 32.45 6,783,549 -0.68(-2.05%)
Aug 15, 2011 32.77 33.24 32.60 33.13 5,639,234 +0.98(+3.05%)
Aug 12, 2011 33.29 33.40 31.94 32.15 8,701,264 -0.39(-1.20%)
Aug 11, 2011 31.44 32.78 30.82 32.54 11,423,727 +1.24(+3.96%)
Aug 10, 2011 31.82 32.33 30.64 31.30 15,359,992 -0.29(-0.92%)
Aug 09, 2011 30.74 31.63 29.56 31.59 15,141,917 +1.33(+4.40%)
Aug 08, 2011 30.74 31.70 30.07 30.26 17,316,713 -2.76(-8.36%)
Aug 05, 2011 34.08 34.22 31.53 33.02 15,905,032 -0.75(-2.22%)
Aug 04, 2011 35.32 35.41 33.62 33.77 13,061,430 -2.23(-6.19%)
Aug 03, 2011 36.80 36.82 35.38 36.00 13,451,100 -0.73(-1.99%)
Aug 02, 2011 38.14 38.20 36.70 36.73 7,981,146 -1.48(-3.87%)
Aug 01, 2011 38.22 39.69 37.82 38.21 5,162,307 -0.01(-0.03%)
Jul 29, 2011 38.49 38.73 37.96 38.22 6,471,075 -0.74(-1.90%)
Jul 28, 2011 39.75 39.89 38.80 38.96 7,406,269 -1.31(-3.25%)
Jul 27, 2011 41.04 41.27 39.87 40.27 5,624,355 -1.25(-3.01%)
Jul 26, 2011 41.88 41.88 41.17 41.52 4,571,499 -0.15(-0.36%)
Jul 25, 2011 41.04 41.83 40.88 41.67 4,726,766 +0.37(+0.90%)
Jul 22, 2011 41.44 41.61 41.17 41.30 4,653,932 -0.20(-0.48%)
Jul 21, 2011 40.69 41.78 40.58 41.50 6,296,952 +1.10(+2.72%)
Jul 20, 2011 40.78 40.96 40.38 40.40 5,629,287 +0.06(+0.15%)
Jul 19, 2011 39.85 40.68 39.74 40.34 5,708,402 +1.19(+3.04%)
Jul 18, 2011 39.46 39.68 38.81 39.15 3,919,235 -0.70(-1.76%)
Jul 15, 2011 39.73 39.97 39.57 39.85 4,246,818 +0.70(+1.79%)
Jul 14, 2011 40.21 40.28 39.03 39.15 5,783,202 -0.53(-1.34%)
Jul 13, 2011 39.51 40.54 39.36 39.68 6,511,245 +0.42(+1.07%)
Jul 12, 2011 39.22 39.85 39.06 39.26 5,913,672 -0.30(-0.76%)
Jul 11, 2011 40.25 40.55 39.25 39.56 5,240,990 -1.33(-3.25%)
Jul 08, 2011 40.37 41.12 40.11 40.89 6,605,108 +0.01(+0.02%)
Jul 07, 2011 40.90 41.20 40.65 40.88 5,469,410 +0.85(+2.12%)
Jul 06, 2011 40.22 40.30 39.73 40.03 4,388,498 -0.32(-0.79%)
Jul 05, 2011 40.38 40.89 40.08 40.35 8,425,713 +0.71(+1.79%)
Jul 01, 2011 39.01 39.77 38.40 39.64 4,329,770 +0.54(+1.38%)
Jun 30, 2011 39.04 39.33 38.82 39.10 7,034,604 +0.43(+1.11%)
Jun 29, 2011 38.79 39.01 38.08 38.67 8,063,041 +0.44(+1.15%)
Jun 28, 2011 37.80 38.61 37.74 38.23 7,087,476 +0.80(+2.14%)
Jun 27, 2011 37.25 37.56 36.93 37.43 5,284,881 -0.01(-0.03%)
Jun 24, 2011 37.87 37.91 37.40 37.44 4,818,966 -0.67(-1.76%)
Jun 23, 2011 37.64 38.18 36.95 38.11 6,973,724 -0.43(-1.12%)
Jun 22, 2011 38.33 39.21 38.30 38.54 4,947,711 +0.02(+0.05%)
Jun 21, 2011 38.10 38.91 37.94 38.52 5,546,801 +0.80(+2.12%)
Jun 20, 2011 37.58 37.87 37.50 37.72 5,920,019 -0.27(-0.71%)
Jun 17, 2011 38.29 38.76 37.76 37.99 6,184,536 -0.23(-0.60%)
Jun 16, 2011 38.01 38.70 37.73 38.22 6,255,344 +0.02(+0.05%)
Jun 15, 2011 39.05 39.42 37.80 38.20 8,136,869 -1.37(-3.46%)
Jun 14, 2011 39.13 40.00 39.02 39.57 5,128,700 +1.00(+2.59%)
Jun 13, 2011 38.72 39.19 37.90 38.57 5,529,945 -0.29(-0.75%)
Jun 10, 2011 39.62 39.64 38.60 38.86 6,467,416 -1.06(-2.66%)
Jun 09, 2011 40.07 40.33 39.77 39.92 5,846,325 +0.12(+0.30%)
Jun 08, 2011 39.47 40.49 39.46 39.80 5,785,575 +0.02(+0.05%)
Jun 07, 2011 39.82 40.25 39.46 39.78 4,506,147 +0.28(+0.71%)
Jun 06, 2011 40.20 40.61 39.25 39.50 5,431,131 -0.91(-2.25%)
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.