Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.37 24.94 24.36 24.74 6,405,309 +0.15(+0.61%)
Nov 27, 2009 23.94 24.66 23.58 24.59 7,925,450 -0.85(-3.36%)
Nov 25, 2009 25.29 25.54 25.05 25.45 7,881,890 +0.37(+1.47%)
Nov 24, 2009 24.94 25.18 24.82 25.08 9,157,730 +0.02(+0.08%)
Nov 23, 2009 25.11 25.43 24.80 25.06 10,262,325 +0.74(+3.03%)
Nov 20, 2009 24.18 24.40 24.11 24.32 7,020,249 -0.23(-0.92%)
Nov 19, 2009 24.61 24.83 24.13 24.55 6,854,527 -0.41(-1.64%)
Nov 18, 2009 25.48 25.54 24.83 24.96 7,982,939 -0.31(-1.22%)
Nov 17, 2009 24.68 25.30 24.53 25.26 9,092,213 +0.46(+1.85%)
Nov 16, 2009 24.35 25.05 24.24 24.81 10,467,885 +0.85(+3.57%)
Nov 13, 2009 23.85 24.24 23.58 23.95 11,939,394 +0.43(+1.83%)
Nov 12, 2009 23.75 23.94 23.41 23.52 11,442,176 -0.44(-1.83%)
Nov 11, 2009 24.33 24.50 23.85 23.96 9,847,541 -0.09(-0.37%)
Nov 10, 2009 24.08 24.20 23.65 24.05 10,848,363 -0.01(-0.03%)
Nov 09, 2009 23.41 24.14 23.23 24.05 13,296,729 +1.54(+6.86%)
Nov 06, 2009 22.28 23.28 22.24 22.51 15,385,835 +0.04(+0.18%)
Nov 05, 2009 22.72 22.80 22.26 22.47 16,610,599 -0.05(-0.24%)
Nov 04, 2009 22.79 22.98 22.50 22.52 20,543,078 +0.18(+0.80%)
Nov 03, 2009 22.14 22.56 21.99 22.35 19,687,176 -0.18(-0.82%)
Nov 02, 2009 22.80 23.19 22.14 22.53 11,303,584 -0.03(-0.15%)
Oct 30, 2009 23.34 23.39 22.22 22.56 16,600,091 -1.05(-4.46%)
Oct 29, 2009 23.33 23.97 23.07 23.62 10,684,788 +0.88(+3.88%)
Oct 28, 2009 23.39 23.47 22.72 22.74 14,360,058 -1.13(-4.73%)
Oct 27, 2009 24.14 24.27 23.53 23.86 12,417,827 -0.31(-1.27%)
Oct 26, 2009 25.15 25.47 24.02 24.17 10,344,838 -0.82(-3.28%)
Oct 23, 2009 25.35 25.47 24.83 24.99 9,860,110 -0.55(-2.14%)
Oct 22, 2009 25.66 25.79 25.15 25.54 9,959,771 -0.36(-1.40%)
Oct 21, 2009 25.55 26.59 25.53 25.90 10,596,609 -0.03(-0.13%)
Oct 20, 2009 25.71 26.10 25.69 25.93 8,719,967 -0.78(-2.92%)
Oct 19, 2009 26.43 26.94 26.31 26.71 8,250,758 +0.39(+1.48%)
Oct 16, 2009 26.35 26.42 25.81 26.32 11,413,239 -0.35(-1.31%)
Oct 15, 2009 26.65 27.07 26.36 26.67 13,167,959 -0.17(-0.64%)
Oct 14, 2009 26.21 26.94 26.21 26.84 15,122,490 +1.33(+5.20%)
Oct 13, 2009 25.28 25.74 24.83 25.52 10,958,392 +0.06(+0.24%)
Oct 12, 2009 25.35 25.61 24.92 25.46 7,937,304 +0.87(+3.56%)
Oct 09, 2009 24.34 24.65 24.16 24.58 6,039,521 +0.14(+0.59%)
Oct 08, 2009 23.84 24.52 23.63 24.44 10,442,869 +0.81(+3.44%)
Oct 07, 2009 23.61 23.71 23.19 23.62 10,502,174 +0.12(+0.52%)
Oct 06, 2009 23.45 23.70 23.23 23.50 9,277,077 +0.79(+3.49%)
Oct 05, 2009 22.35 22.82 22.27 22.71 8,438,917 +0.39(+1.75%)
Oct 02, 2009 22.05 22.59 21.76 22.32 8,703,449 -0.20(-0.88%)
Oct 01, 2009 23.92 23.98 22.49 22.52 10,981,238 -1.10(-4.66%)
Sep 30, 2009 23.83 23.97 22.93 23.62 9,321,638 +0.19(+0.82%)
Sep 29, 2009 23.53 23.63 23.23 23.43 6,693,913 -0.19(-0.81%)
Sep 28, 2009 23.38 23.66 23.23 23.62 7,812,670 +0.28(+1.20%)
Sep 25, 2009 23.42 23.94 23.23 23.34 9,207,240 -0.16(-0.70%)
Sep 24, 2009 24.30 24.38 23.18 23.50 11,199,817 -0.81(-3.32%)
Sep 23, 2009 25.11 25.26 24.26 24.31 12,033,991 -0.85(-3.39%)
Sep 22, 2009 25.13 25.48 24.79 25.16 11,494,501 +0.64(+2.62%)
Sep 21, 2009 24.18 24.66 23.99 24.52 11,332,566 -0.79(-3.11%)
Sep 18, 2009 25.15 25.35 24.92 25.30 11,492,393 +0.10(+0.41%)
Sep 17, 2009 25.13 25.49 24.92 25.20 15,478,724 +0.47(+1.91%)
Sep 16, 2009 24.82 25.32 24.66 24.73 19,443,120 +0.20(+0.84%)
Sep 15, 2009 23.70 24.61 23.53 24.53 15,032,335 +1.02(+4.33%)
Sep 14, 2009 22.80 23.55 22.65 23.51 10,915,790 +0.26(+1.12%)
Sep 11, 2009 23.11 23.71 23.06 23.25 17,863,674 +0.33(+1.43%)
Sep 10, 2009 22.09 22.95 22.03 22.92 11,466,440 +0.89(+4.03%)
Sep 09, 2009 22.34 22.56 22.01 22.03 9,872,346 -0.18(-0.80%)
Sep 08, 2009 22.26 22.53 22.02 22.21 10,474,588 +0.87(+4.07%)
Sep 04, 2009 20.75 21.47 20.64 21.34 8,663,436 +0.79(+3.86%)
Sep 03, 2009 20.66 20.70 20.23 20.55 10,101,564 +0.12(+0.57%)
Sep 02, 2009 20.34 20.60 20.28 20.43 8,496,818 -0.14(-0.70%)
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.